Aci Worldwide Inc (NQ: ACIW )

29.73 USD -0.09 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 24.75 24.99 24.62 24.67 583,944 +0.00(+0.00%)
Jun 28, 2018 24.24 24.70 24.24 24.67 486,833 +0.42(+1.73%)
Jun 27, 2018 25.22 25.51 24.17 24.25 687,404 -0.92(-3.66%)
Jun 26, 2018 25.24 25.45 25.00 25.17 567,456 -0.03(-0.12%)
Jun 25, 2018 25.89 25.89 25.12 25.20 431,213 -0.81(-3.11%)
Jun 22, 2018 26.44 26.44 25.94 26.01 867,400 -0.31(-1.18%)
Jun 21, 2018 26.89 26.93 26.30 26.32 494,238 -0.51(-1.90%)
Jun 20, 2018 26.90 27.16 26.79 26.83 551,698 -0.01(-0.04%)
Jun 19, 2018 26.41 26.87 26.21 26.84 585,555 +0.27(+1.02%)
Jun 18, 2018 26.04 26.63 25.92 26.57 662,304 +0.43(+1.64%)
Jun 15, 2018 26.16 25.79 26.14 1,172,409 +0.35(+1.36%)
Jun 14, 2018 25.79 25.88 25.34 25.79 729,251 +0.13(+0.51%)
Jun 13, 2018 25.66 25.84 25.32 25.66 588,261 -0.06(-0.23%)
Jun 12, 2018 25.59 25.90 25.07 25.72 554,516 +0.19(+0.74%)
Jun 11, 2018 25.25 25.59 25.10 25.53 373,896 +0.30(+1.19%)
Jun 08, 2018 25.02 25.30 24.90 25.23 855,163 +0.24(+0.96%)
Jun 07, 2018 24.95 25.11 24.58 24.99 533,173 -0.02(-0.08%)
Jun 06, 2018 25.06 25.16 24.69 25.01 725,805 +0.03(+0.12%)
Jun 05, 2018 24.85 25.11 24.73 24.98 380,859 +0.11(+0.44%)
Jun 04, 2018 24.39 24.87 24.38 24.87 468,764 +0.47(+1.93%)
Jun 01, 2018 24.38 24.75 24.32 24.40 712,889 +0.25(+1.04%)
May 31, 2018 24.26 24.55 24.10 24.15 632,773 -0.05(-0.21%)
May 30, 2018 23.98 24.30 23.72 24.20 561,094 +0.36(+1.51%)
May 29, 2018 23.76 24.00 23.67 23.84 488,546 -0.09(-0.38%)
May 25, 2018 23.93 23.93 23.93 0 +0.03(+0.13%)
May 24, 2018 23.87 24.04 23.67 23.90 368,783 +0.03(+0.13%)
May 23, 2018 23.78 23.88 23.61 23.87 394,691 -0.01(-0.04%)
May 22, 2018 24.08 24.26 23.86 23.88 612,731 -0.14(-0.58%)
May 21, 2018 23.96 24.25 23.76 24.02 913,182 +0.13(+0.54%)
May 18, 2018 23.94 24.08 23.78 23.89 994,245 +0.04(+0.17%)
May 17, 2018 23.25 23.88 23.19 23.85 1,154,021 +0.59(+2.54%)
May 16, 2018 22.59 23.27 22.51 23.26 1,140,637 +0.70(+3.10%)
May 15, 2018 22.29 22.61 22.13 22.56 1,059,387 +0.13(+0.58%)
May 14, 2018 22.59 22.71 22.29 22.43 851,716 -0.12(-0.53%)
May 11, 2018 23.24 23.31 22.44 22.55 1,129,230 -0.79(-3.36%)
May 10, 2018 23.00 23.76 22.56 23.33 1,501,400 -0.55(-2.32%)
May 09, 2018 23.55 23.89 23.36 23.89 1,174,670 +0.39(+1.66%)
May 08, 2018 23.47 23.81 23.42 23.50 522,372 +0.04(+0.17%)
May 07, 2018 23.30 23.60 23.30 23.46 490,604 +0.23(+0.99%)
May 04, 2018 23.00 23.59 22.94 23.23 558,057 +0.11(+0.48%)
May 03, 2018 22.99 23.28 22.74 23.12 506,095 +0.09(+0.39%)
May 02, 2018 23.13 23.36 23.02 23.03 325,056 -0.13(-0.56%)
May 01, 2018 23.16 23.34 22.69 23.16 926,920 -0.09(-0.39%)
Apr 30, 2018 23.53 23.71 23.18 23.25 533,018 -0.28(-1.19%)
Apr 27, 2018 23.93 23.95 23.45 23.53 493,904 -0.32(-1.34%)
Apr 26, 2018 24.11 24.32 23.82 23.85 672,796 -0.18(-0.75%)
Apr 25, 2018 24.14 24.33 23.84 24.03 544,851 -0.20(-0.83%)
Apr 24, 2018 24.50 24.79 23.93 24.23 292,620 -0.19(-0.78%)
Apr 23, 2018 24.64 24.85 24.25 24.42 333,691 -0.07(-0.29%)
Apr 20, 2018 24.70 24.83 24.40 24.49 243,842 -0.34(-1.37%)
Apr 19, 2018 24.85 25.11 24.78 24.83 233,314 -0.10(-0.40%)
Apr 18, 2018 25.09 25.24 24.90 24.93 261,823 -0.07(-0.28%)
Apr 17, 2018 24.63 25.17 24.63 25.00 320,971 +0.48(+1.96%)
Apr 16, 2018 24.41 24.61 24.27 24.52 251,510 +0.28(+1.16%)
Apr 13, 2018 24.39 24.53 24.15 24.24 193,387 -0.11(-0.45%)
Apr 12, 2018 24.46 24.57 24.29 24.35 253,116 -0.01(-0.04%)
Apr 11, 2018 24.20 24.65 24.11 24.36 294,853 +0.03(+0.12%)
Apr 10, 2018 24.28 24.41 24.07 24.33 687,280 +0.44(+1.84%)
Apr 09, 2018 24.04 24.27 23.85 23.89 439,703 +0.01(+0.04%)
Apr 06, 2018 23.99 24.19 23.72 23.88 627,400 -0.27(-1.12%)
Apr 05, 2018 23.98 24.25 23.85 24.15 520,029 +0.34(+1.43%)
Apr 04, 2018 23.34 23.91 23.31 23.81 828,885 +0.02(+0.11%)
Apr 03, 2018 23.38 23.93 23.23 23.79 603,607 +0.58(+2.48%)
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.