Skip to main content

Aci Worldwide Inc (NQ: ACIW )

20.88 +0.32 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 20.32 20.90 19.92 20.90 1,150,118 +0.53(+2.60%)
Nov 29, 2022 20.36 20.73 20.16 20.37 936,726 -0.06(-0.29%)
Nov 28, 2022 20.65 21.17 20.35 20.43 895,540 -0.47(-2.25%)
Nov 25, 2022 20.59 21.22 20.48 20.90 403,026 +0.26(+1.26%)
Nov 23, 2022 20.36 20.67 20.11 20.64 1,005,398 +0.23(+1.13%)
Nov 22, 2022 20.45 20.50 20.10 20.41 961,581 +0.10(+0.49%)
Nov 21, 2022 20.51 20.74 20.24 20.31 1,057,575 -0.28(-1.36%)
Nov 18, 2022 21.24 21.34 20.54 20.59 766,352 -0.24(-1.15%)
Nov 17, 2022 20.68 20.98 20.34 20.83 951,397 -0.14(-0.67%)
Nov 16, 2022 21.46 21.61 20.92 20.97 856,525 -0.64(-2.96%)
Nov 15, 2022 21.09 21.94 20.87 21.61 1,282,538 +0.85(+4.09%)
Nov 14, 2022 20.64 21.25 20.39 20.76 990,273 -0.02(-0.10%)
Nov 11, 2022 20.41 20.90 20.04 20.78 1,418,701 +0.37(+1.81%)
Nov 10, 2022 20.91 21.41 20.25 20.41 2,700,243 +0.41(+2.05%)
Nov 09, 2022 20.64 20.64 19.96 20.00 980,942 -0.81(-3.89%)
Nov 08, 2022 20.98 21.57 20.43 20.81 1,413,451 -0.17(-0.81%)
Nov 07, 2022 20.53 21.27 20.50 20.98 850,479 +0.44(+2.14%)
Nov 04, 2022 20.61 20.66 19.90 20.54 1,227,308 -0.06(-0.29%)
Nov 03, 2022 19.91 21.39 19.68 20.60 1,416,439 +0.56(+2.79%)
Nov 02, 2022 23.77 24.07 20.02 20.04 2,566,802 -4.58(-18.60%)
Nov 01, 2022 24.69 24.69 24.27 24.62 704,653 +0.29(+1.19%)
Oct 31, 2022 24.61 24.84 24.27 24.33 832,821 -0.41(-1.66%)
Oct 28, 2022 24.00 24.82 23.95 24.74 501,513 +0.88(+3.69%)
Oct 27, 2022 23.72 24.12 23.67 23.86 421,857 +0.33(+1.40%)
Oct 26, 2022 23.62 24.11 23.36 23.53 487,515 -0.08(-0.34%)
Oct 25, 2022 22.97 23.72 22.79 23.61 586,374 +0.75(+3.28%)
Oct 24, 2022 22.68 22.92 22.45 22.86 558,367 +0.35(+1.55%)
Oct 21, 2022 21.91 22.55 21.50 22.51 830,732 +0.72(+3.30%)
Oct 20, 2022 22.22 22.36 21.67 21.79 620,538 -0.33(-1.49%)
Oct 19, 2022 22.22 22.44 21.90 22.12 581,806 -0.30(-1.34%)
Oct 18, 2022 22.67 22.94 22.20 22.42 594,683 +0.20(+0.90%)
Oct 17, 2022 21.97 22.36 21.90 22.22 968,247 +0.61(+2.82%)
Oct 14, 2022 22.14 22.28 21.57 21.61 447,999 -0.26(-1.19%)
Oct 13, 2022 21.19 22.21 21.02 21.87 976,892 +0.24(+1.11%)
Oct 12, 2022 21.67 21.75 21.40 21.63 476,603 +0.02(+0.09%)
Oct 11, 2022 21.75 21.91 21.00 21.61 745,150 -0.14(-0.64%)
Oct 10, 2022 21.96 22.11 21.53 21.75 752,093 -0.18(-0.82%)
Oct 07, 2022 21.86 22.00 21.59 21.93 875,594 -0.19(-0.86%)
Oct 06, 2022 22.08 22.30 21.95 22.12 493,363 -0.04(-0.18%)
Oct 05, 2022 21.82 22.43 21.82 22.16 1,074,028 -0.06(-0.27%)
Oct 04, 2022 21.57 22.42 21.56 22.22 1,322,278 +1.02(+4.81%)
Oct 03, 2022 21.21 21.50 20.82 21.20 1,573,307 +0.30(+1.44%)
Sep 30, 2022 21.11 21.52 20.83 20.90 746,611 -0.17(-0.81%)
Sep 29, 2022 20.70 21.09 20.69 21.07 625,286 +0.05(+0.24%)
Sep 28, 2022 20.68 21.18 20.55 21.02 746,962 +0.52(+2.54%)
Sep 27, 2022 20.62 20.91 20.32 20.50 955,817 +0.06(+0.29%)
Sep 26, 2022 20.74 21.02 20.19 20.44 1,355,876 -0.34(-1.64%)
Sep 23, 2022 20.72 20.94 20.42 20.78 994,031 -0.12(-0.57%)
Sep 22, 2022 21.30 21.49 20.68 20.90 695,421 -0.56(-2.61%)
Sep 21, 2022 21.91 22.10 21.41 21.46 738,138 -0.28(-1.29%)
Sep 20, 2022 21.76 21.82 21.37 21.74 574,574 -0.21(-0.96%)
Sep 19, 2022 21.70 22.00 21.41 21.95 986,939 +0.07(+0.32%)
Sep 16, 2022 22.36 22.36 21.74 21.88 1,579,733 -0.54(-2.41%)
Sep 15, 2022 22.18 22.62 21.98 22.42 716,975 -0.02(-0.09%)
Sep 14, 2022 22.69 22.96 22.36 22.44 973,115 -0.25(-1.10%)
Sep 13, 2022 22.74 23.17 22.59 22.69 1,177,073 -0.71(-3.03%)
Sep 12, 2022 23.13 23.77 23.12 23.40 791,533 +0.65(+2.86%)
Sep 09, 2022 22.19 23.02 22.08 22.75 1,047,146 +0.80(+3.64%)
Sep 08, 2022 21.77 22.02 21.51 21.95 677,188 -0.07(-0.32%)
Sep 07, 2022 21.72 22.24 21.62 22.02 1,000,671 +0.16(+0.73%)
Sep 06, 2022 22.65 22.79 21.84 21.86 501,887 -0.79(-3.49%)
Sep 02, 2022 23.30 23.32 22.41 22.65 800,768 -0.61(-2.62%)
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.