Aci Worldwide Inc (NQ: ACIW )

31.42 USD +0.43 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 23.16 23.49 23.09 23.44 494,562 +0.38(+1.65%)
Jan 30, 2018 22.92 23.25 22.88 23.06 524,401 -0.06(-0.26%)
Jan 29, 2018 23.08 23.27 23.06 23.12 475,680 -0.01(-0.04%)
Jan 26, 2018 23.10 23.20 22.95 23.13 279,621 +0.17(+0.74%)
Jan 25, 2018 23.04 23.19 22.85 22.96 511,621 -0.01(-0.04%)
Jan 24, 2018 23.09 23.22 22.63 22.97 451,622 +0.01(+0.04%)
Jan 23, 2018 22.97 23.16 22.88 22.96 382,983 -0.08(-0.35%)
Jan 22, 2018 23.15 23.27 22.89 23.04 516,042 -0.17(-0.73%)
Jan 19, 2018 22.68 23.34 22.64 23.21 607,153 +0.51(+2.25%)
Jan 18, 2018 22.73 22.94 22.66 22.70 636,928 -0.07(-0.31%)
Jan 17, 2018 22.82 22.89 22.62 22.77 625,427 +0.09(+0.40%)
Jan 16, 2018 23.46 23.57 22.66 22.68 644,754 -0.72(-3.08%)
Jan 12, 2018 23.40 23.40 23.40 0 -0.10(-0.43%)
Jan 11, 2018 22.94 23.59 22.94 23.50 566,446 +0.62(+2.71%)
Jan 10, 2018 22.88 22.96 22.63 22.88 424,136 -0.04(-0.17%)
Jan 09, 2018 23.06 23.27 22.85 22.92 623,155 -0.12(-0.52%)
Jan 08, 2018 22.79 23.27 22.58 23.04 889,137 +0.24(+1.05%)
Jan 05, 2018 22.81 22.96 22.56 22.80 485,065 +0.07(+0.31%)
Jan 04, 2018 22.65 22.92 22.60 22.73 563,328 +0.22(+0.98%)
Jan 03, 2018 22.69 22.78 22.42 22.51 491,021 -0.18(-0.79%)
Jan 02, 2018 22.54 22.79 22.67 22.69 585,670 +0.02(+0.09%)
Dec 29, 2017 22.67 22.67 22.67 0 +0.10(+0.44%)
Dec 28, 2017 22.45 22.97 22.43 22.57 404,630 +0.18(+0.80%)
Dec 27, 2017 22.44 22.68 22.33 22.39 405,703 -0.05(-0.22%)
Dec 26, 2017 22.36 22.57 22.01 22.44 288,574 -0.01(-0.04%)
Dec 22, 2017 22.57 22.63 22.33 22.45 406,779 -0.10(-0.44%)
Dec 21, 2017 22.60 22.79 22.30 22.55 470,760 +0.01(+0.04%)
Dec 20, 2017 22.73 22.73 22.29 22.54 540,634 -0.10(-0.44%)
Dec 19, 2017 23.06 23.20 22.58 22.64 666,873 -0.44(-1.91%)
Dec 18, 2017 22.99 23.49 22.97 23.08 604,706 +0.24(+1.05%)
Dec 15, 2017 22.20 23.12 22.19 22.84 1,360,716 +0.64(+2.88%)
Dec 14, 2017 22.52 22.66 22.18 22.20 575,575 -0.30(-1.33%)
Dec 13, 2017 22.40 22.64 22.22 22.50 723,706 +0.04(+0.18%)
Dec 12, 2017 22.39 22.72 22.34 22.46 638,995 +0.08(+0.36%)
Dec 11, 2017 22.36 22.36 22.05 22.38 855,329 -0.01(-0.04%)
Dec 08, 2017 22.67 22.93 22.35 22.39 489,582 -0.09(-0.40%)
Dec 07, 2017 22.53 22.80 22.31 22.48 561,877 -0.02(-0.09%)
Dec 06, 2017 22.42 22.81 22.26 22.50 427,676 +0.08(+0.36%)
Dec 05, 2017 22.38 22.61 22.31 22.42 445,489 +0.05(+0.22%)
Dec 04, 2017 23.14 23.14 22.36 22.37 540,652 -0.52(-2.27%)
Dec 01, 2017 22.87 23.16 22.61 22.89 526,442 +0.01(+0.04%)
Nov 30, 2017 23.13 23.13 22.67 22.88 448,701 -0.14(-0.61%)
Nov 29, 2017 23.52 23.76 22.93 23.02 404,854 -0.48(-2.04%)
Nov 28, 2017 23.44 23.63 22.77 23.50 550,951 +0.08(+0.34%)
Nov 27, 2017 23.37 23.55 23.15 23.42 392,742 +0.04(+0.17%)
Nov 24, 2017 23.49 23.56 23.29 23.38 191,660 -0.04(-0.17%)
Nov 22, 2017 23.32 23.73 23.25 23.42 459,596 +0.19(+0.82%)
Nov 21, 2017 23.42 23.63 23.14 23.23 541,151 -0.06(-0.26%)
Nov 20, 2017 22.87 23.30 22.73 23.29 339,926 +0.47(+2.06%)
Nov 17, 2017 22.68 22.88 22.47 22.82 274,834 -0.01(-0.04%)
Nov 16, 2017 22.53 22.98 22.35 22.83 321,650 +0.36(+1.60%)
Nov 15, 2017 22.67 22.69 22.33 22.47 727,410 -0.34(-1.49%)
Nov 14, 2017 22.91 23.00 22.70 22.81 390,224 -0.17(-0.74%)
Nov 13, 2017 23.13 23.38 22.92 22.98 521,327 -0.35(-1.50%)
Nov 10, 2017 23.00 23.46 22.95 23.33 343,431 +0.18(+0.78%)
Nov 09, 2017 23.00 23.24 22.84 23.15 531,897 -0.04(-0.17%)
Nov 08, 2017 22.62 23.20 22.49 23.19 614,817 +0.46(+2.02%)
Nov 07, 2017 23.00 23.10 22.55 22.73 457,781 -0.28(-1.22%)
Nov 06, 2017 23.39 23.52 22.98 23.01 359,647 -0.49(-2.09%)
Nov 03, 2017 23.23 23.67 22.75 23.50 760,157 +0.47(+2.04%)
Nov 02, 2017 23.77 22.34 23.03 827,483 -0.74(-3.11%)
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.