Aci Worldwide Inc (NQ: ACIW )

37.96 USD +0.44 (+1.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 20.24 20.25 19.80 19.99 327,134 -0.30(-1.48%)
Apr 28, 2016 20.71 20.84 20.22 20.29 493,671 -0.42(-2.03%)
Apr 27, 2016 20.84 21.00 20.49 20.71 287,210 -0.22(-1.05%)
Apr 26, 2016 20.65 21.00 20.58 20.93 293,897 +0.30(+1.45%)
Apr 25, 2016 20.88 21.00 20.49 20.63 524,753 -0.36(-1.72%)
Apr 22, 2016 20.60 21.08 20.60 20.99 483,296 +0.29(+1.40%)
Apr 21, 2016 20.86 21.07 20.70 20.70 397,215 -0.09(-0.43%)
Apr 20, 2016 20.45 20.89 20.45 20.79 308,037 +0.29(+1.41%)
Apr 19, 2016 20.45 20.60 20.26 20.50 332,234 +0.10(+0.49%)
Apr 18, 2016 20.36 20.50 20.00 20.40 443,998 +0.02(+0.10%)
Apr 15, 2016 20.27 20.39 20.00 20.38 415,202 +0.04(+0.20%)
Apr 14, 2016 20.26 20.48 20.20 20.34 278,152 +0.05(+0.25%)
Apr 13, 2016 19.72 20.30 19.68 20.29 457,742 +0.71(+3.63%)
Apr 12, 2016 19.54 19.67 19.30 19.58 313,477 +0.11(+0.56%)
Apr 11, 2016 19.87 20.05 19.45 19.47 376,633 -0.25(-1.27%)
Apr 08, 2016 20.03 20.03 19.55 19.72 322,274 -0.13(-0.65%)
Apr 07, 2016 20.26 20.38 19.67 19.85 364,293 -0.55(-2.70%)
Apr 06, 2016 20.43 20.50 20.17 20.40 410,664 +0.02(+0.10%)
Apr 05, 2016 20.52 20.71 20.37 20.38 425,149 -0.30(-1.45%)
Apr 04, 2016 20.77 21.00 20.66 20.68 381,828 -0.12(-0.58%)
Apr 01, 2016 20.61 20.88 20.48 20.80 496,022 +0.01(+0.05%)
Mar 31, 2016 20.24 20.88 20.24 20.79 719,861 +0.48(+2.36%)
Mar 30, 2016 20.15 20.44 20.03 20.31 713,098 +0.23(+1.15%)
Mar 29, 2016 19.00 20.09 19.00 20.08 974,167 +0.99(+5.19%)
Mar 28, 2016 19.43 19.51 19.03 19.09 776,016 -0.34(-1.75%)
Mar 24, 2016 19.19 19.43 19.43 19.43 591,100 +0.17(+0.88%)
Mar 23, 2016 19.86 19.92 19.24 19.26 780,984 -0.69(-3.46%)
Mar 22, 2016 19.94 20.17 19.92 19.95 558,299 -0.03(-0.15%)
Mar 21, 2016 19.92 20.20 19.83 19.98 525,616 -0.04(-0.20%)
Mar 18, 2016 20.06 20.24 19.86 20.02 1,259,094 +0.05(+0.25%)
Mar 17, 2016 20.05 20.22 19.79 19.97 879,992 -0.07(-0.35%)
Mar 16, 2016 20.07 20.21 19.94 20.04 1,019,527 -0.14(-0.69%)
Mar 15, 2016 20.06 20.41 20.02 20.18 720,094 +0.08(+0.40%)
Mar 14, 2016 20.06 20.32 19.98 20.10 632,519 +0.04(+0.20%)
Mar 11, 2016 19.67 20.16 19.57 20.06 621,697 +0.62(+3.19%)
Mar 10, 2016 19.65 19.99 19.09 19.44 672,667 -0.18(-0.92%)
Mar 09, 2016 19.96 19.96 19.53 19.62 671,872 -0.27(-1.36%)
Mar 08, 2016 20.02 20.25 19.73 19.89 1,058,927 -0.31(-1.53%)
Mar 07, 2016 20.14 20.22 19.55 20.20 651,764 +0.02(+0.10%)
Mar 04, 2016 20.00 20.21 19.63 20.18 643,810 +0.24(+1.20%)
Mar 03, 2016 19.88 19.98 19.37 19.94 948,512 -0.01(-0.05%)
Mar 02, 2016 19.58 19.96 19.34 19.95 1,356,202 +0.32(+1.63%)
Mar 01, 2016 18.76 19.73 18.69 19.63 1,528,225 +0.97(+5.20%)
Feb 29, 2016 18.22 18.99 17.46 18.66 944,116 +0.37(+2.02%)
Feb 26, 2016 17.94 18.69 17.10 18.29 989,234 +0.31(+1.72%)
Feb 25, 2016 18.10 18.48 16.02 17.98 1,509,573 -0.35(-1.91%)
Feb 24, 2016 17.67 18.37 17.39 18.33 994,440 +0.44(+2.46%)
Feb 23, 2016 18.27 18.51 17.64 17.89 970,469 -0.50(-2.72%)
Feb 22, 2016 18.04 18.44 18.04 18.39 665,500 +0.45(+2.51%)
Feb 19, 2016 17.68 18.16 15.89 17.94 384,775 +0.20(+1.13%)
Feb 18, 2016 17.63 18.81 17.57 17.74 681,985 +0.24(+1.37%)
Feb 17, 2016 17.08 17.60 17.06 17.50 620,489 +0.50(+2.94%)
Feb 16, 2016 16.77 17.21 16.49 17.00 480,173 +0.44(+2.66%)
Feb 12, 2016 16.57 16.56 16.56 16.56 519,200 +0.15(+0.91%)
Feb 11, 2016 16.11 16.49 15.97 16.41 436,650 +0.00(+0.00%)
Feb 10, 2016 16.37 16.86 16.37 16.41 462,161 +0.18(+1.11%)
Feb 09, 2016 16.12 16.44 15.92 16.23 948,786 -0.11(-0.67%)
Feb 08, 2016 16.40 16.72 16.05 16.34 477,160 -0.29(-1.74%)
Feb 05, 2016 17.44 17.60 16.63 16.63 624,332 -0.91(-5.19%)
Feb 04, 2016 17.75 17.93 17.01 17.54 348,627 -0.26(-1.46%)
Feb 03, 2016 17.95 17.97 17.27 17.80 559,597 +0.03(+0.17%)
Feb 02, 2016 17.87 18.16 17.63 17.77 521,987 -0.32(-1.77%)
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.