Aci Worldwide Inc (NQ: ACIW )

40.01 USD -0.49 (-1.21%)
Streaming Delayed Price Updated: 1:55 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 26.42 27.87 26.42 26.99 673,377 +0.54(+2.04%)
Jun 29, 2020 26.60 26.76 26.01 26.45 566,773 +0.19(+0.72%)
Jun 26, 2020 26.79 26.89 26.13 26.26 879,400 -0.66(-2.45%)
Jun 25, 2020 26.44 26.97 26.06 26.92 468,875 +0.41(+1.55%)
Jun 24, 2020 27.33 27.41 26.31 26.51 568,101 -0.89(-3.25%)
Jun 23, 2020 27.90 27.90 27.35 27.40 417,207 -0.02(-0.07%)
Jun 22, 2020 26.82 27.48 26.63 27.42 453,725 +0.29(+1.05%)
Jun 19, 2020 27.46 27.90 26.98 27.14 1,172,400 -0.00(-0.02%)
Jun 18, 2020 27.11 27.36 25.94 27.14 438,221 -0.22(-0.80%)
Jun 17, 2020 27.81 27.89 26.89 27.36 505,155 -0.40(-1.44%)
Jun 16, 2020 28.19 28.52 27.32 27.76 485,560 +0.58(+2.13%)
Jun 15, 2020 25.59 27.27 25.46 27.18 704,496 +0.70(+2.64%)
Jun 12, 2020 26.99 27.08 25.65 26.48 828,400 +0.71(+2.76%)
Jun 11, 2020 26.73 26.95 25.71 25.77 708,949 -2.24(-8.00%)
Jun 10, 2020 28.30 28.50 27.60 28.01 462,444 -0.28(-0.99%)
Jun 09, 2020 28.53 28.65 27.87 28.29 374,639 -0.79(-2.72%)
Jun 08, 2020 29.54 29.67 28.93 29.08 439,544 +0.12(+0.41%)
Jun 05, 2020 28.40 29.34 28.30 28.96 672,600 +1.20(+4.32%)
Jun 04, 2020 27.97 28.16 27.42 27.76 430,912 -0.50(-1.77%)
Jun 03, 2020 27.98 28.52 27.61 28.26 557,331 +0.63(+2.28%)
Jun 02, 2020 27.98 27.98 27.01 27.63 485,926 -0.10(-0.36%)
Jun 01, 2020 27.67 27.97 27.27 27.73 679,299 +0.15(+0.54%)
May 29, 2020 26.80 27.70 26.27 27.58 1,016,700 +1.07(+4.04%)
May 28, 2020 27.62 27.62 26.39 26.51 544,521 -0.84(-3.07%)
May 27, 2020 27.24 27.64 26.17 27.35 703,029 +0.60(+2.24%)
May 26, 2020 27.20 27.66 26.64 26.75 611,351 +0.56(+2.14%)
May 22, 2020 26.14 26.99 25.60 26.19 464,700 +0.27(+1.04%)
May 21, 2020 26.27 26.79 25.83 25.92 746,345 -0.53(-2.00%)
May 20, 2020 25.72 26.55 25.63 26.45 967,071 +1.28(+5.09%)
May 19, 2020 25.30 26.07 25.02 25.17 546,939 -0.45(-1.76%)
May 18, 2020 25.43 26.32 25.38 25.62 1,201,403 +1.28(+5.26%)
May 15, 2020 23.82 24.65 23.52 24.34 1,029,000 +0.47(+1.97%)
May 14, 2020 23.20 23.91 21.85 23.87 1,097,453 +0.09(+0.38%)
May 13, 2020 24.35 24.57 22.93 23.78 1,293,453 -0.87(-3.53%)
May 12, 2020 26.06 26.33 24.65 24.65 600,514 -1.47(-5.63%)
May 11, 2020 26.50 26.58 25.94 26.12 797,223 -0.88(-3.26%)
May 08, 2020 27.25 27.96 26.83 27.00 703,400 +0.13(+0.48%)
May 07, 2020 25.75 26.93 25.39 26.87 877,780 +0.56(+2.13%)
May 06, 2020 27.07 27.37 26.17 26.31 812,558 -0.78(-2.88%)
May 05, 2020 26.95 27.90 26.71 27.09 671,841 +0.51(+1.92%)
May 04, 2020 26.09 26.64 25.77 26.58 492,702 +0.10(+0.38%)
May 01, 2020 26.58 27.13 25.91 26.48 582,200 -0.92(-3.36%)
Apr 30, 2020 27.58 28.16 27.00 27.40 786,269 -0.66(-2.35%)
Apr 29, 2020 27.43 28.39 26.91 28.06 1,253,527 +1.70(+6.47%)
Apr 28, 2020 27.27 27.50 26.30 26.36 675,496 -0.27(-1.03%)
Apr 27, 2020 24.31 26.82 24.31 26.63 960,253 +2.49(+10.31%)
Apr 24, 2020 24.25 24.42 23.66 24.14 1,095,900 -0.10(-0.41%)
Apr 23, 2020 24.78 25.84 24.21 24.24 790,268 -0.27(-1.10%)
Apr 22, 2020 24.65 25.03 24.33 24.51 509,681 +0.45(+1.87%)
Apr 21, 2020 25.06 25.38 23.67 24.06 709,969 -1.73(-6.71%)
Apr 20, 2020 26.00 27.57 25.30 25.79 702,467 -0.22(-0.85%)
Apr 17, 2020 24.75 26.13 24.75 26.01 1,499,300 +2.04(+8.51%)
Apr 16, 2020 24.28 25.15 23.41 23.97 940,931 -0.35(-1.44%)
Apr 15, 2020 24.81 25.19 24.11 24.32 1,040,770 -1.00(-3.95%)
Apr 14, 2020 26.25 26.35 25.30 25.32 644,892 -0.30(-1.17%)
Apr 13, 2020 27.12 27.48 25.40 25.62 761,195 -1.74(-6.36%)
Apr 09, 2020 26.56 27.76 26.16 27.36 606,600 +1.45(+5.60%)
Apr 08, 2020 24.61 26.37 24.29 25.91 749,867 +1.76(+7.29%)
Apr 07, 2020 24.27 25.31 23.96 24.15 950,613 +0.70(+2.99%)
Apr 06, 2020 22.71 23.80 22.64 23.45 1,212,866 +1.70(+7.82%)
Apr 03, 2020 21.80 22.30 21.01 21.75 798,200 -0.46(-2.07%)
Apr 02, 2020 22.25 22.83 21.46 22.21 1,068,691 -0.25(-1.11%)
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.