Aci Worldwide Inc (NQ: ACIW )

31.25 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 6.213 6.389 6.137 6.250 1,511,667 +0.09(+1.46%)
Mar 30, 2009 6.080 6.160 5.980 6.160 625,773 -0.07(-1.12%)
Mar 26, 2009 6.233 6.373 6.157 6.230 1,311,984 +0.14(+2.30%)
Mar 25, 2009 5.977 6.090 5.897 6.090 1,051,293 +0.12(+1.95%)
Mar 24, 2009 6.123 6.233 5.967 5.973 544,233 -0.23(-3.66%)
Mar 23, 2009 6.113 6.227 6.047 6.200 825,144 +0.24(+3.97%)
Mar 20, 2009 6.227 6.227 5.918 5.963 1,083,060 -0.20(-3.30%)
Mar 19, 2009 6.333 6.354 6.163 6.167 757,542 -0.13(-2.01%)
Mar 18, 2009 6.250 6.333 6.167 6.293 1,077,603 +0.05(+0.85%)
Mar 17, 2009 6.083 6.360 6.007 6.240 1,258,521 +0.17(+2.86%)
Mar 16, 2009 6.270 6.333 6.060 6.067 999,327 -0.15(-2.47%)
Mar 13, 2009 6.303 6.310 6.167 6.220 645,414 -0.05(-0.74%)
Mar 12, 2009 6.050 6.310 6.050 6.267 1,262,367 +0.22(+3.70%)
Mar 11, 2009 6.297 6.347 6.027 6.043 2,057,220 -0.19(-3.00%)
Mar 10, 2009 6.383 6.487 6.197 6.230 2,737,839 -0.15(-2.35%)
Mar 09, 2009 6.090 6.533 6.010 6.380 3,036,786 +0.38(+6.33%)
Mar 06, 2009 5.823 6.063 5.650 6.000 1,305,048 +0.22(+3.75%)
Mar 05, 2009 5.860 6.037 5.760 5.783 802,917 -0.15(-2.53%)
Mar 04, 2009 5.850 6.000 5.847 5.933 1,045,443 +0.01(+0.17%)
Mar 02, 2009 5.853 6.037 5.844 5.923 2,285,349 -0.03(-0.50%)
Feb 27, 2009 5.887 6.082 5.833 5.953 2,845,290 +0.02(+0.34%)
Feb 26, 2009 5.547 6.193 5.457 5.933 2,087,841 +0.60(+11.25%)
Feb 25, 2009 5.397 5.447 5.303 5.333 1,158,243 -0.11(-2.02%)
Feb 24, 2009 5.383 5.473 5.327 5.443 1,186,611 +0.11(+2.06%)
Feb 23, 2009 5.373 5.417 5.260 5.333 901,119 +0.00(+0.00%)
Feb 20, 2009 5.217 5.440 5.217 5.333 911,271 +0.03(+0.63%)
Feb 19, 2009 5.367 5.377 5.277 5.300 725,778 -0.04(-0.69%)
Feb 18, 2009 5.330 5.423 5.100 5.337 1,018,254 -0.08(-1.42%)
Feb 17, 2009 5.497 5.567 5.333 5.413 698,136 -0.26(-4.53%)
Feb 13, 2009 5.727 5.827 5.627 5.670 420,930 -0.07(-1.16%)
Feb 12, 2009 5.643 5.760 5.510 5.737 647,721 +0.07(+1.29%)
Feb 11, 2009 5.613 5.730 5.517 5.663 571,443 +0.06(+1.01%)
Feb 10, 2009 5.767 5.820 5.543 5.607 654,303 -0.20(-3.44%)
Feb 09, 2009 5.843 5.923 5.677 5.807 413,136 -0.06(-0.97%)
Feb 06, 2009 5.697 5.927 5.685 5.863 997,359 +0.17(+2.93%)
Feb 05, 2009 5.610 5.797 5.530 5.697 611,388 +0.00(+0.06%)
Feb 04, 2009 5.740 5.857 5.587 5.693 607,431 -0.06(-0.99%)
Feb 03, 2009 5.923 5.953 5.707 5.750 845,526 -0.16(-2.65%)
Feb 02, 2009 5.537 5.980 5.507 5.907 943,041 +0.24(+4.30%)
Jan 30, 2009 5.837 5.840 5.603 5.663 645,114 -0.12(-2.07%)
Jan 29, 2009 5.713 5.850 5.640 5.783 480,099 +0.03(+0.46%)
Jan 28, 2009 5.797 5.857 5.690 5.757 1,023,270 +0.03(+0.52%)
Jan 27, 2009 5.740 5.840 5.663 5.727 904,797 -0.02(-0.29%)
Jan 26, 2009 5.667 5.873 5.593 5.743 631,035 +0.04(+0.76%)
Jan 23, 2009 5.583 5.747 5.493 5.700 886,641 -0.03(-0.47%)
Jan 22, 2009 5.817 5.993 5.687 5.727 972,900 -0.20(-3.43%)
Jan 21, 2009 5.757 5.967 5.647 5.930 1,249,989 +0.28(+5.02%)
Jan 20, 2009 5.870 6.007 5.627 5.647 1,798,191 -0.27(-4.56%)
Jan 16, 2009 6.037 6.083 5.783 5.917 1,254,012 -0.06(-1.06%)
Jan 15, 2009 5.613 6.027 5.613 5.980 1,781,400 +0.37(+6.53%)
Jan 14, 2009 5.563 5.673 5.513 5.613 882,051 -0.05(-0.88%)
Jan 13, 2009 5.557 5.683 5.473 5.663 389,970 +0.10(+1.86%)
Jan 12, 2009 5.417 5.690 5.370 5.560 737,880 +0.13(+2.39%)
Jan 09, 2009 5.767 5.823 5.380 5.430 1,208,049 -0.32(-5.57%)
Jan 08, 2009 5.503 5.750 5.500 5.750 735,822 +0.18(+3.23%)
Jan 07, 2009 5.470 5.583 5.343 5.570 970,716 +0.03(+0.48%)
Jan 06, 2009 5.470 5.670 5.337 5.543 676,416 +0.13(+2.34%)
Jan 05, 2009 5.353 5.440 5.207 5.417 830,934 +0.06(+1.12%)
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.