Aci Worldwide Inc (NQ: ACIW )

37.85 USD -0.82 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 21.22 21.41 20.94 21.12 546,493 +0.08(+0.38%)
Sep 29, 2015 21.09 21.16 20.89 21.04 437,875 -0.04(-0.19%)
Sep 28, 2015 21.34 21.37 20.97 21.08 401,694 -0.25(-1.17%)
Sep 25, 2015 21.99 21.99 21.19 21.33 456,422 -0.35(-1.61%)
Sep 24, 2015 21.66 21.82 21.31 21.68 355,225 -0.04(-0.18%)
Sep 23, 2015 21.91 22.00 21.55 21.72 261,149 -0.10(-0.46%)
Sep 22, 2015 21.89 22.04 21.60 21.82 352,595 -0.23(-1.04%)
Sep 21, 2015 22.00 22.32 21.78 22.05 341,942 +0.17(+0.78%)
Sep 18, 2015 21.69 22.12 21.68 21.88 1,061,237 -0.16(-0.73%)
Sep 17, 2015 21.94 22.26 21.83 22.04 353,060 +0.06(+0.27%)
Sep 16, 2015 21.84 22.11 21.64 21.98 346,575 +0.09(+0.41%)
Sep 15, 2015 21.65 22.02 21.45 21.89 382,977 +0.34(+1.58%)
Sep 14, 2015 21.64 21.64 21.25 21.55 270,900 +0.01(+0.05%)
Sep 11, 2015 21.17 21.56 21.04 21.54 264,079 +0.16(+0.75%)
Sep 10, 2015 21.32 21.61 21.20 21.38 280,977 -0.04(-0.19%)
Sep 09, 2015 21.94 22.01 21.39 21.42 389,673 -0.30(-1.38%)
Sep 08, 2015 21.36 21.76 21.11 21.72 345,597 +0.62(+2.94%)
Sep 04, 2015 21.13 21.10 21.10 21.10 256,300 -0.34(-1.59%)
Sep 03, 2015 21.38 21.66 21.25 21.44 448,822 +0.07(+0.33%)
Sep 02, 2015 21.12 21.37 20.87 21.37 560,442 +0.58(+2.79%)
Sep 01, 2015 20.99 21.36 20.74 20.79 623,426 -0.54(-2.53%)
Aug 31, 2015 21.39 21.60 21.15 21.33 363,236 -0.05(-0.23%)
Aug 28, 2015 21.01 21.44 20.92 21.38 441,031 +0.31(+1.47%)
Aug 27, 2015 21.27 21.45 20.70 21.07 865,947 -0.01(-0.05%)
Aug 26, 2015 21.12 22.26 20.42 21.08 826,149 +0.36(+1.74%)
Aug 25, 2015 21.63 21.67 20.70 20.72 761,476 -0.22(-1.05%)
Aug 24, 2015 20.95 21.86 20.45 20.94 916,284 -0.95(-4.34%)
Aug 21, 2015 21.82 22.35 21.80 21.89 752,692 -0.21(-0.95%)
Aug 20, 2015 22.40 22.69 22.09 22.10 563,298 -0.55(-2.43%)
Aug 19, 2015 22.71 22.87 22.48 22.65 359,077 -0.25(-1.09%)
Aug 18, 2015 23.19 23.27 22.86 22.90 281,128 -0.27(-1.17%)
Aug 17, 2015 22.94 23.19 22.69 23.17 308,101 +0.14(+0.61%)
Aug 14, 2015 22.58 23.04 22.52 23.03 400,551 +0.32(+1.41%)
Aug 13, 2015 22.84 22.98 22.54 22.71 325,475 -0.03(-0.13%)
Aug 12, 2015 22.62 22.80 22.33 22.74 524,363 +0.11(+0.49%)
Aug 11, 2015 22.81 22.90 22.37 22.63 434,943 -0.29(-1.27%)
Aug 10, 2015 22.86 23.07 22.77 22.92 472,367 +0.24(+1.06%)
Aug 07, 2015 22.60 22.85 22.29 22.68 450,353 -0.04(-0.18%)
Aug 06, 2015 23.03 23.20 22.68 22.72 476,763 -0.40(-1.73%)
Aug 05, 2015 23.77 23.92 23.09 23.12 733,857 -0.45(-1.91%)
Aug 04, 2015 23.42 23.67 23.36 23.57 645,810 +0.09(+0.38%)
Aug 03, 2015 23.82 23.82 23.20 23.48 744,320 -0.19(-0.80%)
Jul 31, 2015 24.38 24.38 23.65 23.67 839,704 -0.54(-2.23%)
Jul 30, 2015 22.72 24.62 22.71 24.21 2,050,890 +1.80(+8.03%)
Jul 29, 2015 22.29 22.53 22.15 22.41 956,327 +0.16(+0.72%)
Jul 28, 2015 22.68 22.83 22.19 22.25 1,076,983 -0.33(-1.46%)
Jul 27, 2015 22.65 22.88 22.51 22.58 690,734 -0.28(-1.22%)
Jul 24, 2015 23.32 23.59 22.82 22.86 735,681 -0.57(-2.45%)
Jul 23, 2015 24.00 24.03 23.40 23.43 502,205 -0.56(-2.31%)
Jul 22, 2015 23.80 24.04 23.65 23.99 440,705 +0.04(+0.17%)
Jul 21, 2015 24.40 24.47 23.95 23.95 668,058 -0.36(-1.48%)
Jul 20, 2015 24.26 24.39 24.23 24.31 612,826 +0.19(+0.79%)
Jul 17, 2015 24.06 24.15 23.86 24.12 2,273,080 +0.09(+0.37%)
Jul 16, 2015 24.00 24.05 23.96 24.03 860,128 +0.04(+0.17%)
Jul 15, 2015 24.04 24.07 23.91 23.99 674,601 -0.05(-0.21%)
Jul 14, 2015 24.00 24.15 23.86 24.04 816,441 +0.04(+0.17%)
Jul 13, 2015 24.18 24.27 23.95 24.00 487,309 +0.04(+0.17%)
Jul 10, 2015 23.87 24.00 23.70 23.96 419,124 +0.34(+1.44%)
Jul 09, 2015 23.89 24.03 23.53 23.62 672,925 -0.08(-0.34%)
Jul 08, 2015 23.79 23.93 23.21 23.70 1,313,925 -0.24(-1.00%)
Jul 07, 2015 23.87 23.99 23.44 23.94 446,402 +0.06(+0.25%)
Jul 06, 2015 23.64 24.08 23.57 23.88 919,547 -0.45(-1.85%)
Jul 02, 2015 24.41 24.33 24.33 24.33 556,300 -0.07(-0.29%)
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.