Aci Worldwide Inc (NQ: ACIW )

34.27 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 25.79 25.95 25.64 25.84 776,558 +0.07(+0.27%)
Jul 30, 2018 26.06 28.00 25.57 25.77 444,976 -0.37(-1.42%)
Jul 27, 2018 26.39 26.51 25.85 26.14 611,300 -0.32(-1.21%)
Jul 26, 2018 26.32 26.76 26.24 26.46 568,283 +0.15(+0.57%)
Jul 25, 2018 25.97 26.33 25.80 26.31 425,758 +0.40(+1.54%)
Jul 24, 2018 26.62 26.65 25.76 25.91 297,779 -0.55(-2.08%)
Jul 23, 2018 26.54 26.62 26.33 26.46 442,966 -0.10(-0.38%)
Jul 20, 2018 26.74 26.92 26.54 26.56 311,544 -0.23(-0.86%)
Jul 19, 2018 26.36 26.80 26.27 26.79 577,598 +0.37(+1.40%)
Jul 18, 2018 26.38 26.44 26.09 26.42 264,228 +0.02(+0.08%)
Jul 17, 2018 26.22 26.48 26.02 26.40 250,291 +0.16(+0.61%)
Jul 16, 2018 26.35 26.35 26.08 26.24 300,137 -0.06(-0.23%)
Jul 13, 2018 26.49 26.57 26.23 26.30 315,728 -0.17(-0.64%)
Jul 12, 2018 26.19 26.48 26.16 26.47 321,381 +0.40(+1.53%)
Jul 11, 2018 26.08 26.29 25.81 26.07 242,021 -0.13(-0.50%)
Jul 10, 2018 26.33 26.42 26.07 26.20 318,370 -0.09(-0.34%)
Jul 09, 2018 26.16 26.38 26.13 26.29 291,398 +0.27(+1.04%)
Jul 06, 2018 25.65 26.06 25.61 26.02 287,754 +0.40(+1.56%)
Jul 05, 2018 25.32 25.69 25.17 25.62 499,695 +0.47(+1.87%)
Jul 03, 2018 25.15 25.15 25.15 0 +0.12(+0.48%)
Jul 02, 2018 24.52 25.05 24.37 25.03 300,790 +0.36(+1.46%)
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%)
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.