Aci Worldwide Inc (NQ: ACIW )

30.56 USD -0.74 (-2.36%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 23.50 24.41 23.20 24.15 1,471,793 +0.54(+2.29%)
Mar 30, 2020 23.40 23.95 22.72 23.61 925,304 +0.44(+1.90%)
Mar 27, 2020 24.10 24.51 23.00 23.17 688,700 -1.85(-7.39%)
Mar 26, 2020 24.19 25.74 23.95 25.02 1,044,770 +1.06(+4.42%)
Mar 25, 2020 22.64 25.58 21.50 23.96 1,839,397 +1.31(+5.78%)
Mar 24, 2020 22.60 23.06 21.55 22.65 1,693,332 +1.15(+5.35%)
Mar 23, 2020 22.41 22.41 20.57 21.50 1,787,664 -0.59(-2.67%)
Mar 20, 2020 23.98 24.56 21.81 22.09 1,769,400 -1.78(-7.46%)
Mar 19, 2020 21.19 24.58 20.03 23.87 1,452,096 +2.68(+12.65%)
Mar 18, 2020 23.98 25.26 20.27 21.19 1,550,874 -4.24(-16.67%)
Mar 17, 2020 23.19 25.88 22.18 25.43 1,553,216 +2.59(+11.34%)
Mar 16, 2020 24.10 25.27 22.11 22.84 1,336,281 -3.88(-14.52%)
Mar 13, 2020 26.46 26.76 24.53 26.72 1,284,600 +1.38(+5.45%)
Mar 12, 2020 24.36 25.70 22.72 25.34 1,298,952 -0.80(-3.06%)
Mar 11, 2020 27.44 27.90 25.62 26.14 956,489 -1.99(-7.07%)
Mar 10, 2020 30.16 30.50 27.55 28.13 1,472,272 -0.81(-2.80%)
Mar 09, 2020 27.20 30.15 26.78 28.94 1,443,829 -0.85(-2.85%)
Mar 06, 2020 28.25 29.93 28.25 29.79 1,305,900 +0.38(+1.29%)
Mar 05, 2020 29.05 30.00 28.73 29.41 1,298,086 -0.61(-2.03%)
Mar 04, 2020 29.14 30.08 28.45 30.02 1,060,321 +1.31(+4.56%)
Mar 03, 2020 29.16 29.95 28.27 28.71 1,256,402 -0.53(-1.81%)
Mar 02, 2020 28.11 29.29 27.31 29.24 978,141 +1.37(+4.92%)
Feb 28, 2020 27.47 28.32 27.07 27.87 1,577,900 -0.34(-1.21%)
Feb 27, 2020 27.89 29.19 26.00 28.21 978,357 -1.59(-5.34%)
Feb 26, 2020 31.00 31.41 29.72 29.80 530,759 -1.04(-3.37%)
Feb 25, 2020 32.33 32.34 30.80 30.84 617,947 -1.48(-4.58%)
Feb 24, 2020 31.62 32.60 31.42 32.32 408,827 -0.73(-2.21%)
Feb 21, 2020 33.53 33.53 32.63 33.05 473,800 -0.65(-1.93%)
Feb 20, 2020 34.03 34.03 33.15 33.70 510,965 -0.33(-0.97%)
Feb 19, 2020 33.40 34.42 33.26 34.03 713,711 +0.79(+2.38%)
Feb 18, 2020 35.90 35.90 32.80 33.24 1,047,853 -2.71(-7.54%)
Feb 14, 2020 35.77 36.04 35.54 35.95 304,900 +0.28(+0.78%)
Feb 13, 2020 35.36 35.82 35.36 35.67 383,288 +0.13(+0.37%)
Feb 12, 2020 35.71 35.79 35.07 35.54 657,723 +0.19(+0.52%)
Feb 11, 2020 35.41 35.74 35.10 35.35 374,314 +0.15(+0.41%)
Feb 10, 2020 34.39 35.25 34.34 35.21 266,394 +0.63(+1.84%)
Feb 07, 2020 34.98 35.06 34.37 34.58 301,800 -0.56(-1.59%)
Feb 06, 2020 35.83 35.86 35.06 35.13 386,561 -0.44(-1.22%)
Feb 05, 2020 35.86 36.24 35.37 35.57 567,802 +0.03(+0.08%)
Feb 04, 2020 35.25 35.90 35.14 35.54 413,162 +0.79(+2.27%)
Feb 03, 2020 34.70 35.06 34.38 34.75 351,527 +0.30(+0.87%)
Jan 31, 2020 35.13 35.28 34.35 34.45 516,000 -0.82(-2.32%)
Jan 30, 2020 34.61 35.29 34.21 35.27 329,301 +0.47(+1.35%)
Jan 29, 2020 35.53 35.86 34.73 34.80 524,429 -0.65(-1.83%)
Jan 28, 2020 35.58 35.91 35.33 35.45 259,446 +0.06(+0.17%)
Jan 27, 2020 35.08 35.86 34.96 35.39 693,302 -0.46(-1.28%)
Jan 24, 2020 36.55 36.73 35.66 35.85 1,454,100 -0.75(-2.05%)
Jan 23, 2020 36.70 36.94 36.43 36.60 483,660 -0.16(-0.44%)
Jan 22, 2020 37.12 37.58 36.67 36.76 679,817 -0.19(-0.51%)
Jan 21, 2020 37.23 37.68 36.89 36.95 645,907 -0.35(-0.94%)
Jan 17, 2020 38.30 38.35 37.20 37.30 931,300 -0.60(-1.58%)
Jan 16, 2020 38.27 38.63 37.84 37.90 890,232 -0.03(-0.08%)
Jan 15, 2020 37.08 38.36 37.05 37.93 1,128,726 +0.85(+2.31%)
Jan 14, 2020 35.60 37.39 34.43 37.08 1,411,027 -1.98(-5.07%)
Jan 13, 2020 38.48 39.14 38.04 39.05 543,176 +0.55(+1.42%)
Jan 10, 2020 39.11 39.36 38.28 38.51 448,300 -0.42(-1.08%)
Jan 09, 2020 38.98 39.37 38.82 38.93 467,820 +0.20(+0.52%)
Jan 08, 2020 38.54 38.99 38.47 38.73 436,132 +0.17(+0.44%)
Jan 07, 2020 38.32 38.83 38.19 38.56 459,415 +0.12(+0.31%)
Jan 06, 2020 37.76 38.50 37.57 38.44 489,772 +0.18(+0.47%)
Jan 03, 2020 37.58 38.40 37.58 38.26 436,800 +0.06(+0.16%)
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.