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 (%)
Feb 26, 2021 37.79 39.05 37.75 38.26 1,246,900 +0.64(+1.70%)
Feb 25, 2021 40.57 40.84 37.59 37.62 1,316,929 -3.81(-9.20%)
Feb 24, 2021 41.44 41.97 41.00 41.43 578,802 -0.03(-0.07%)
Feb 23, 2021 41.99 41.99 40.70 41.46 584,722 -0.79(-1.87%)
Feb 22, 2021 42.00 42.67 41.89 42.25 483,341 -0.18(-0.42%)
Feb 19, 2021 42.67 42.98 42.21 42.43 482,100 -0.22(-0.52%)
Feb 18, 2021 42.77 43.19 42.38 42.65 396,126 -0.45(-1.04%)
Feb 17, 2021 40.98 43.23 40.81 43.10 738,926 +1.75(+4.23%)
Feb 16, 2021 41.55 41.55 40.79 41.35 446,178 +0.03(+0.07%)
Feb 12, 2021 41.13 41.51 40.86 41.32 515,900 +0.11(+0.27%)
Feb 11, 2021 41.48 41.66 40.82 41.21 609,589 +0.03(+0.07%)
Feb 10, 2021 41.34 41.87 41.00 41.18 330,242 -0.28(-0.68%)
Feb 09, 2021 41.13 41.64 40.57 41.46 328,683 +0.45(+1.10%)
Feb 08, 2021 40.89 41.02 40.42 41.01 675,925 +0.48(+1.18%)
Feb 05, 2021 40.50 40.71 39.97 40.53 357,400 +0.28(+0.70%)
Feb 04, 2021 39.72 40.36 39.52 40.25 635,074 +0.61(+1.54%)
Feb 03, 2021 39.86 40.19 39.47 39.64 456,451 -0.23(-0.58%)
Feb 02, 2021 39.89 40.28 39.34 39.87 653,237 +0.28(+0.71%)
Feb 01, 2021 38.72 39.89 38.56 39.59 578,953 +1.20(+3.13%)
Jan 29, 2021 39.08 39.78 38.25 38.39 692,100 -0.38(-0.98%)
Jan 28, 2021 38.89 39.34 38.36 38.77 577,494 +0.76(+2.00%)
Jan 27, 2021 38.22 38.99 37.69 38.01 795,615 -1.32(-3.36%)
Jan 26, 2021 39.79 39.98 39.30 39.33 383,439 -0.19(-0.48%)
Jan 25, 2021 40.35 40.38 39.19 39.52 498,825 -0.78(-1.94%)
Jan 22, 2021 40.37 40.88 39.80 40.30 716,600 -0.20(-0.49%)
Jan 21, 2021 40.75 40.96 39.77 40.50 1,525,752 +1.87(+4.84%)
Jan 20, 2021 38.30 39.17 38.30 38.63 522,209 +0.33(+0.86%)
Jan 19, 2021 38.92 38.92 38.15 38.30 407,097 -0.15(-0.39%)
Jan 15, 2021 38.03 38.66 37.60 38.45 462,100 +0.23(+0.60%)
Jan 14, 2021 38.71 39.49 38.05 38.22 447,850 -0.28(-0.73%)
Jan 13, 2021 38.96 39.28 38.38 38.50 466,657 -0.50(-1.28%)
Jan 12, 2021 38.60 39.10 38.23 39.00 501,751 +0.39(+1.01%)
Jan 11, 2021 38.62 39.34 38.40 38.61 437,736 -0.60(-1.53%)
Jan 08, 2021 39.50 40.29 38.93 39.21 858,500 +0.07(+0.18%)
Jan 07, 2021 38.98 39.19 38.70 39.14 651,936 +0.51(+1.32%)
Jan 06, 2021 38.18 39.32 37.96 38.63 1,109,425 +0.63(+1.66%)
Jan 05, 2021 37.75 38.18 37.74 38.00 834,748 +0.12(+0.32%)
Jan 04, 2021 38.68 38.69 37.18 37.88 647,681 -0.55(-1.43%)
Dec 31, 2020 38.43 38.43 38.43 482,038 -0.06(-0.16%)
Dec 30, 2020 37.90 38.78 37.90 38.49 482,038 +0.65(+1.70%)
Dec 29, 2020 38.52 38.95 37.77 37.84 350,472 -0.38(-0.98%)
Dec 28, 2020 38.75 38.83 38.21 38.22 499,455 -0.31(-0.80%)
Dec 24, 2020 38.29 38.65 38.12 38.53 155,100 +0.52(+1.37%)
Dec 23, 2020 38.11 38.52 37.80 38.01 533,750 +0.06(+0.16%)
Dec 22, 2020 38.20 38.62 37.83 37.95 492,618 -0.14(-0.37%)
Dec 21, 2020 37.71 38.75 37.39 38.09 569,469 -0.45(-1.17%)
Dec 18, 2020 39.20 39.26 38.34 38.54 1,980,500 -0.45(-1.15%)
Dec 17, 2020 38.72 39.14 38.65 38.99 762,790 +0.36(+0.93%)
Dec 16, 2020 39.22 39.42 38.38 38.63 488,046 -0.34(-0.87%)
Dec 15, 2020 39.66 39.94 38.45 38.97 1,732,427 -0.34(-0.85%)
Dec 14, 2020 39.35 39.99 39.09 39.30 757,209 +0.02(+0.06%)
Dec 11, 2020 38.74 39.35 38.62 39.28 504,100 +0.08(+0.20%)
Dec 10, 2020 38.64 39.28 38.41 39.20 870,562 +0.53(+1.37%)
Dec 09, 2020 39.54 39.54 38.22 38.67 765,301 -0.64(-1.63%)
Dec 08, 2020 38.71 39.73 38.27 39.31 1,232,211 +0.92(+2.40%)
Dec 07, 2020 38.64 38.92 38.06 38.39 1,066,781 -0.45(-1.16%)
Dec 04, 2020 38.38 39.05 37.80 38.84 996,600 +0.90(+2.37%)
Dec 03, 2020 37.03 38.69 36.17 37.94 1,716,614 +0.90(+2.43%)
Dec 02, 2020 34.69 37.55 34.48 37.04 3,029,375 +3.62(+10.83%)
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.