Skip to main content

Aci Worldwide Inc (NQ: ACIW )

22.16 -0.06 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 22.94 23.04 22.72 22.78 418,539 -0.15(-0.65%)
Sep 28, 2017 23.14 23.20 22.81 22.93 454,297 -0.22(-0.95%)
Sep 27, 2017 22.70 23.45 22.56 23.15 609,033 +0.67(+2.98%)
Sep 26, 2017 22.91 23.00 22.46 22.48 499,776 -0.32(-1.40%)
Sep 25, 2017 22.97 23.13 22.54 22.80 334,096 -0.23(-1.00%)
Sep 22, 2017 22.97 23.14 22.74 23.03 371,852 -0.03(-0.13%)
Sep 21, 2017 22.91 23.25 22.89 23.06 222,524 +0.17(+0.74%)
Sep 20, 2017 22.84 23.01 22.66 22.89 369,519 +0.04(+0.18%)
Sep 19, 2017 22.91 23.00 22.83 22.85 334,866 -0.09(-0.39%)
Sep 18, 2017 22.59 23.09 22.55 22.94 414,804 +0.44(+1.96%)
Sep 15, 2017 22.74 23.01 22.48 22.50 1,092,195 -0.22(-0.97%)
Sep 14, 2017 22.93 22.93 22.58 22.72 353,140 -0.24(-1.05%)
Sep 13, 2017 23.34 23.40 22.91 22.96 333,739 -0.40(-1.71%)
Sep 12, 2017 23.18 23.39 23.05 23.36 276,309 +0.29(+1.26%)
Sep 11, 2017 22.85 23.20 22.50 23.07 284,908 +0.41(+1.81%)
Sep 08, 2017 22.71 22.90 22.59 22.66 282,291 -0.11(-0.50%)
Sep 07, 2017 22.68 22.98 22.50 22.77 271,310 +0.17(+0.77%)
Sep 06, 2017 22.68 22.72 22.49 22.60 317,224 +0.01(+0.04%)
Sep 05, 2017 22.67 22.88 22.52 22.59 279,153 -0.14(-0.62%)
Sep 01, 2017 22.79 22.79 22.55 22.73 331,756 -0.03(-0.13%)
Aug 31, 2017 22.41 22.99 22.41 22.76 532,041 +0.52(+2.34%)
Aug 30, 2017 22.05 22.34 21.79 22.24 229,878 +0.17(+0.77%)
Aug 29, 2017 21.94 22.24 21.76 22.07 231,719 -0.04(-0.20%)
Aug 28, 2017 22.12 22.13 21.92 22.11 195,035 +0.09(+0.43%)
Aug 25, 2017 22.04 22.15 21.94 22.02 445,154 +0.07(+0.32%)
Aug 24, 2017 21.83 22.01 21.73 21.95 283,583 +0.24(+1.11%)
Aug 23, 2017 21.78 22.01 21.59 21.71 326,601 -0.09(-0.41%)
Aug 22, 2017 21.42 21.85 21.33 21.80 280,707 +0.47(+2.20%)
Aug 21, 2017 21.30 21.40 21.11 21.33 298,719 +0.00(+0.00%)
Aug 18, 2017 21.06 21.42 21.06 21.33 465,478 +0.07(+0.33%)
Aug 17, 2017 21.81 21.89 21.25 21.26 491,565 -0.60(-2.74%)
Aug 16, 2017 22.15 22.15 21.85 21.86 340,437 -0.27(-1.22%)
Aug 15, 2017 22.03 22.29 21.96 22.13 706,267 +0.13(+0.59%)
Aug 14, 2017 21.53 22.02 21.50 22.00 366,891 +0.63(+2.95%)
Aug 11, 2017 21.43 21.62 21.30 21.37 237,711 +0.07(+0.33%)
Aug 10, 2017 21.22 21.38 21.03 21.30 555,217 -0.13(-0.61%)
Aug 09, 2017 21.27 21.76 21.15 21.43 974,684 -0.01(-0.05%)
Aug 08, 2017 21.71 21.90 21.42 21.44 372,815 -0.29(-1.33%)
Aug 07, 2017 21.99 22.10 21.61 21.73 517,020 -0.29(-1.32%)
Aug 04, 2017 22.05 21.71 22.02 338,310 +0.07(+0.32%)
Aug 03, 2017 22.38 22.48 21.86 21.95 419,402 -0.33(-1.48%)
Aug 02, 2017 23.15 23.25 22.27 22.28 377,370 -0.92(-3.97%)
Aug 01, 2017 23.33 23.34 22.84 23.20 460,407 +0.03(+0.13%)
Jul 31, 2017 23.23 23.36 22.78 23.17 441,037 +0.07(+0.30%)
Jul 28, 2017 24.05 24.05 23.06 23.10 499,037 -0.94(-3.91%)
Jul 27, 2017 24.50 24.65 23.79 24.04 561,644 -0.10(-0.41%)
Jul 26, 2017 24.40 24.57 24.14 24.14 542,440 -0.28(-1.15%)
Jul 25, 2017 24.34 24.57 24.07 24.42 765,920 +0.16(+0.66%)
Jul 24, 2017 24.17 24.32 24.07 24.26 305,550 +0.10(+0.41%)
Jul 21, 2017 24.26 24.40 23.86 24.16 650,126 +0.05(+0.21%)
Jul 20, 2017 23.94 24.17 23.94 24.11 204,347 +0.17(+0.71%)
Jul 19, 2017 23.83 23.99 23.61 23.94 389,562 +0.17(+0.72%)
Jul 18, 2017 23.80 23.90 23.50 23.77 399,402 -0.11(-0.46%)
Jul 17, 2017 23.69 24.00 23.36 23.88 315,979 +0.21(+0.89%)
Jul 14, 2017 24.00 24.03 23.33 23.67 386,018 -0.34(-1.42%)
Jul 13, 2017 23.25 24.03 23.02 24.01 704,125 +0.26(+1.09%)
Jul 12, 2017 23.18 23.78 23.10 23.75 485,406 +0.78(+3.40%)
Jul 11, 2017 22.09 22.99 21.85 22.97 985,807 +1.14(+5.22%)
Jul 10, 2017 21.91 22.12 21.75 21.83 353,059 -0.09(-0.41%)
Jul 07, 2017 21.61 21.98 21.57 21.92 438,406 +0.35(+1.62%)
Jul 06, 2017 21.86 21.98 21.49 21.57 497,953 -0.48(-2.18%)
Jul 05, 2017 22.23 22.40 21.92 22.05 279,248 -0.17(-0.77%)
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.