Skip to main content

Aci Worldwide Inc (NQ: ACIW )

33.21 +0.67 (+2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 23.13 23.13 22.67 22.88 448,701 -0.14(-0.61%)
Nov 29, 2017 23.52 23.76 22.93 23.02 404,854 -0.48(-2.04%)
Nov 28, 2017 23.44 23.63 22.77 23.50 550,951 +0.08(+0.34%)
Nov 27, 2017 23.37 23.55 23.15 23.42 392,742 +0.04(+0.17%)
Nov 24, 2017 23.49 23.56 23.29 23.38 191,660 -0.04(-0.17%)
Nov 22, 2017 23.32 23.73 23.25 23.42 459,596 +0.19(+0.82%)
Nov 21, 2017 23.42 23.63 23.14 23.23 541,151 -0.06(-0.26%)
Nov 20, 2017 22.87 23.30 22.73 23.29 339,926 +0.47(+2.06%)
Nov 17, 2017 22.68 22.88 22.47 22.82 274,834 -0.01(-0.04%)
Nov 16, 2017 22.53 22.98 22.35 22.83 321,650 +0.36(+1.60%)
Nov 15, 2017 22.67 22.69 22.33 22.47 727,410 -0.34(-1.49%)
Nov 14, 2017 22.91 23.00 22.70 22.81 390,224 -0.17(-0.74%)
Nov 13, 2017 23.13 23.38 22.92 22.98 521,327 -0.35(-1.50%)
Nov 10, 2017 23.00 23.46 22.95 23.33 343,431 +0.18(+0.78%)
Nov 09, 2017 23.00 23.24 22.84 23.15 531,897 -0.04(-0.17%)
Nov 08, 2017 22.62 23.20 22.49 23.19 614,817 +0.46(+2.02%)
Nov 07, 2017 23.00 23.10 22.55 22.73 457,781 -0.28(-1.22%)
Nov 06, 2017 23.39 23.52 22.98 23.01 359,647 -0.49(-2.09%)
Nov 03, 2017 23.23 23.67 22.75 23.50 760,157 +0.47(+2.04%)
Nov 02, 2017 23.77 22.34 23.03 827,483 -0.74(-3.11%)
Nov 01, 2017 24.30 24.43 23.04 23.77 955,258 -0.31(-1.29%)
Oct 31, 2017 24.11 24.28 23.75 24.08 412,822 +0.06(+0.25%)
Oct 30, 2017 24.52 24.52 23.71 24.02 367,742 -0.58(-2.36%)
Oct 27, 2017 24.50 24.66 24.24 24.60 452,956 +0.16(+0.65%)
Oct 26, 2017 24.42 24.57 24.27 24.44 357,164 +0.11(+0.45%)
Oct 25, 2017 23.90 24.38 23.86 24.33 329,350 +0.38(+1.59%)
Oct 24, 2017 24.17 24.28 23.79 23.95 290,345 -0.13(-0.54%)
Oct 23, 2017 24.25 24.29 23.97 24.08 212,859 -0.12(-0.50%)
Oct 20, 2017 24.21 24.26 23.98 24.20 217,890 +0.27(+1.13%)
Oct 19, 2017 23.86 23.97 23.41 23.93 348,075 -0.04(-0.17%)
Oct 18, 2017 23.99 24.23 23.88 23.97 289,274 +0.09(+0.38%)
Oct 17, 2017 23.98 24.25 23.80 23.88 231,470 -0.11(-0.46%)
Oct 16, 2017 24.00 24.26 23.76 23.99 253,854 +0.05(+0.21%)
Oct 13, 2017 24.05 24.16 23.72 23.94 261,848 -0.08(-0.33%)
Oct 12, 2017 23.98 24.23 23.86 24.02 316,102 +0.03(+0.13%)
Oct 11, 2017 24.06 24.20 23.81 23.99 243,744 -0.09(-0.37%)
Oct 10, 2017 23.95 24.15 23.77 24.08 323,616 +0.22(+0.92%)
Oct 09, 2017 23.91 24.10 23.64 23.86 270,115 -0.01(-0.04%)
Oct 06, 2017 23.40 24.31 23.34 23.87 796,744 +0.45(+1.92%)
Oct 05, 2017 23.33 23.50 23.22 23.42 473,720 +0.17(+0.73%)
Oct 04, 2017 23.28 23.40 22.97 23.25 232,678 -0.03(-0.13%)
Oct 03, 2017 23.28 23.49 23.03 23.28 514,249 +0.10(+0.43%)
Oct 02, 2017 22.85 23.24 22.71 23.18 433,267 +0.40(+1.76%)
Sep 29, 2017 22.94 23.04 22.72 22.78 418,539 -0.15(-0.65%)
Sep 28, 2017 23.14 23.20 22.81 22.93 454,297 -0.22(-0.95%)
Sep 27, 2017 22.70 23.45 22.56 23.15 609,033 +0.67(+2.98%)
Sep 26, 2017 22.91 23.00 22.46 22.48 499,776 -0.32(-1.40%)
Sep 25, 2017 22.97 23.13 22.54 22.80 334,096 -0.23(-1.00%)
Sep 22, 2017 22.97 23.14 22.74 23.03 371,852 -0.03(-0.13%)
Sep 21, 2017 22.91 23.25 22.89 23.06 222,524 +0.17(+0.74%)
Sep 20, 2017 22.84 23.01 22.66 22.89 369,519 +0.04(+0.18%)
Sep 19, 2017 22.91 23.00 22.83 22.85 334,866 -0.09(-0.39%)
Sep 18, 2017 22.59 23.09 22.55 22.94 414,804 +0.44(+1.96%)
Sep 15, 2017 22.74 23.01 22.48 22.50 1,092,195 -0.22(-0.97%)
Sep 14, 2017 22.93 22.93 22.58 22.72 353,140 -0.24(-1.05%)
Sep 13, 2017 23.34 23.40 22.91 22.96 333,739 -0.40(-1.71%)
Sep 12, 2017 23.18 23.39 23.05 23.36 276,309 +0.29(+1.26%)
Sep 11, 2017 22.85 23.20 22.50 23.07 284,908 +0.41(+1.81%)
Sep 08, 2017 22.71 22.90 22.59 22.66 282,291 -0.11(-0.50%)
Sep 07, 2017 22.68 22.98 22.50 22.77 271,310 +0.17(+0.77%)
Sep 06, 2017 22.68 22.72 22.49 22.60 317,224 +0.01(+0.04%)
Sep 05, 2017 22.67 22.88 22.52 22.59 279,153 -0.14(-0.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.