Skip to main content

Aci Worldwide Inc (NQ: ACIW )

20.98 +0.48 (+2.34%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 25.76 26.48 25.38 25.89 1,241,839 -0.08(-0.31%)
Jun 29, 2022 26.34 26.45 25.70 25.97 576,279 -0.14(-0.54%)
Jun 28, 2022 27.48 27.66 26.10 26.11 954,812 -1.13(-4.15%)
Jun 27, 2022 27.42 27.55 26.89 27.24 452,689 -0.10(-0.37%)
Jun 24, 2022 26.35 27.35 25.38 27.34 1,941,645 +1.10(+4.19%)
Jun 23, 2022 25.73 26.27 25.56 26.24 379,258 +0.63(+2.46%)
Jun 22, 2022 25.19 25.95 24.77 25.61 614,670 +0.11(+0.43%)
Jun 21, 2022 25.63 25.79 25.25 25.50 611,563 +0.30(+1.19%)
Jun 17, 2022 24.35 25.36 24.09 25.20 1,511,769 +1.12(+4.65%)
Jun 16, 2022 25.28 25.34 23.63 24.08 1,098,872 -1.75(-6.78%)
Jun 15, 2022 26.24 26.29 25.48 25.83 653,236 -0.19(-0.73%)
Jun 14, 2022 26.17 26.91 25.76 26.02 548,447 +0.02(+0.08%)
Jun 13, 2022 26.29 26.69 25.87 26.00 791,598 -1.06(-3.92%)
Jun 10, 2022 27.10 27.39 26.95 27.06 506,314 -0.56(-2.03%)
Jun 09, 2022 27.59 28.01 27.56 27.62 564,262 -0.09(-0.32%)
Jun 08, 2022 28.18 28.18 27.57 27.71 578,525 -0.67(-2.36%)
Jun 07, 2022 27.73 28.41 27.71 28.38 589,276 +0.65(+2.34%)
Jun 06, 2022 27.56 27.82 27.43 27.73 554,575 +0.20(+0.73%)
Jun 03, 2022 27.66 27.77 27.30 27.53 619,694 -0.33(-1.18%)
Jun 02, 2022 27.09 28.03 26.93 27.86 710,549 +0.73(+2.69%)
Jun 01, 2022 26.92 27.33 26.82 27.13 1,092,645 +0.49(+1.84%)
May 31, 2022 26.15 26.71 26.00 26.64 1,356,470 +0.29(+1.10%)
May 27, 2022 26.26 26.66 26.26 26.35 531,583 +0.15(+0.57%)
May 26, 2022 25.96 26.45 25.93 26.20 428,719 +0.28(+1.08%)
May 25, 2022 25.57 26.11 24.90 25.92 536,544 +0.37(+1.45%)
May 24, 2022 25.82 25.96 24.78 25.55 577,441 -0.45(-1.73%)
May 23, 2022 26.10 26.29 25.80 26.00 708,175 +0.13(+0.50%)
May 20, 2022 26.04 26.48 25.46 25.87 693,222 +0.10(+0.39%)
May 19, 2022 25.04 26.16 24.83 25.77 785,888 +0.66(+2.63%)
May 18, 2022 25.41 25.86 24.94 25.11 496,619 -0.55(-2.14%)
May 17, 2022 25.77 25.99 25.03 25.66 1,213,436 +0.41(+1.62%)
May 16, 2022 25.47 26.21 25.07 25.25 445,348 -0.50(-1.94%)
May 13, 2022 25.58 26.11 25.45 25.75 598,665 +0.46(+1.82%)
May 12, 2022 24.43 25.38 24.40 25.29 748,222 +0.69(+2.80%)
May 11, 2022 25.71 26.16 24.50 24.60 642,461 -1.27(-4.91%)
May 10, 2022 26.21 26.34 25.62 25.87 805,821 +0.05(+0.19%)
May 09, 2022 26.47 26.70 25.76 25.82 816,242 -1.11(-4.12%)
May 06, 2022 27.48 27.73 26.33 26.93 770,390 -0.44(-1.61%)
May 05, 2022 27.87 28.94 26.76 27.37 763,549 -1.11(-3.90%)
May 04, 2022 27.68 28.48 27.11 28.48 556,799 +0.73(+2.63%)
May 03, 2022 27.58 27.94 27.23 27.75 414,993 +0.12(+0.43%)
May 02, 2022 27.62 27.95 26.98 27.63 711,865 +0.01(+0.04%)
Apr 29, 2022 27.77 28.10 27.49 27.62 632,397 -0.27(-0.97%)
Apr 28, 2022 27.38 27.98 27.23 27.89 392,566 +0.99(+3.68%)
Apr 27, 2022 27.10 27.43 26.82 26.90 569,835 -0.21(-0.77%)
Apr 26, 2022 28.06 28.08 27.05 27.11 514,301 -1.29(-4.54%)
Apr 25, 2022 28.16 28.48 27.37 28.40 647,737 +0.05(+0.18%)
Apr 22, 2022 28.45 29.11 28.15 28.35 913,341 -0.19(-0.67%)
Apr 21, 2022 29.21 29.41 28.28 28.54 675,254 -0.49(-1.69%)
Apr 20, 2022 28.79 29.27 28.31 29.03 523,876 +0.47(+1.65%)
Apr 19, 2022 27.70 28.71 27.70 28.56 1,052,190 +0.74(+2.66%)
Apr 18, 2022 27.43 28.13 27.27 27.82 563,962 +0.33(+1.20%)
Apr 14, 2022 27.33 27.65 26.41 27.49 789,067 +0.18(+0.66%)
Apr 13, 2022 27.07 27.57 26.73 27.31 519,875 +0.17(+0.63%)
Apr 12, 2022 27.95 27.95 27.05 27.14 882,210 -0.46(-1.67%)
Apr 11, 2022 26.52 27.96 26.38 27.60 1,549,065 +0.86(+3.22%)
Apr 08, 2022 26.61 27.14 25.93 26.74 946,828 +0.07(+0.26%)
Apr 07, 2022 27.22 27.30 26.31 26.67 990,074 -0.70(-2.56%)
Apr 06, 2022 28.33 28.65 27.21 27.37 856,959 -1.37(-4.77%)
Apr 05, 2022 29.59 29.95 28.50 28.74 752,988 -0.88(-2.97%)
Apr 04, 2022 29.22 30.14 29.22 29.62 1,172,974 -0.43(-1.43%)
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.