Aci Worldwide Inc (NQ: ACIW )

31.41 USD -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 21.69 21.69 21.41 21.49 489,537 -0.15(-0.69%)
Apr 27, 2017 22.10 22.16 21.62 21.64 387,475 -0.55(-2.48%)
Apr 26, 2017 21.66 22.38 21.66 22.19 949,366 +0.58(+2.68%)
Apr 25, 2017 21.50 21.68 21.45 21.61 574,236 +0.14(+0.65%)
Apr 24, 2017 21.99 21.99 21.44 21.47 545,148 -0.03(-0.14%)
Apr 21, 2017 21.57 21.57 21.37 21.50 767,235 +0.01(+0.05%)
Apr 20, 2017 21.44 21.51 21.23 21.49 604,188 +0.16(+0.75%)
Apr 19, 2017 21.24 21.67 21.07 21.33 413,936 +0.17(+0.80%)
Apr 18, 2017 20.81 21.17 20.57 21.16 341,890 +0.32(+1.54%)
Apr 17, 2017 20.69 20.89 20.51 20.84 301,345 +0.29(+1.41%)
Apr 13, 2017 20.86 21.00 20.54 20.55 388,781 -0.39(-1.86%)
Apr 12, 2017 21.15 21.39 20.90 20.94 365,302 -0.19(-0.90%)
Apr 11, 2017 21.10 21.29 20.94 21.13 423,609 -0.07(-0.33%)
Apr 10, 2017 21.15 21.30 20.94 21.20 292,918 +0.05(+0.24%)
Apr 07, 2017 20.95 21.29 20.69 21.15 680,635 +0.07(+0.33%)
Apr 06, 2017 20.92 21.09 20.70 21.08 449,902 +0.15(+0.72%)
Apr 05, 2017 21.44 21.50 20.92 20.93 445,400 -0.38(-1.78%)
Apr 04, 2017 21.21 21.45 21.06 21.31 483,839 +0.07(+0.33%)
Apr 03, 2017 21.47 21.56 21.11 21.24 435,965 -0.15(-0.70%)
Mar 31, 2017 21.45 21.55 21.27 21.39 684,752 -0.04(-0.19%)
Mar 30, 2017 21.42 21.56 21.21 21.43 279,859 -0.03(-0.14%)
Mar 29, 2017 21.38 21.52 21.28 21.46 552,381 +0.03(+0.14%)
Mar 28, 2017 21.40 21.57 21.22 21.43 386,508 -0.04(-0.19%)
Mar 27, 2017 21.53 21.54 21.17 21.47 637,661 -0.41(-1.87%)
Mar 24, 2017 21.80 22.09 21.75 21.88 496,428 +0.15(+0.69%)
Mar 23, 2017 21.69 21.76 21.43 21.73 510,579 +0.03(+0.14%)
Mar 22, 2017 21.71 22.39 21.39 21.70 491,067 -0.08(-0.37%)
Mar 21, 2017 22.60 22.66 21.77 21.78 457,240 -0.67(-2.98%)
Mar 20, 2017 22.75 22.86 22.43 22.45 313,698 -0.33(-1.45%)
Mar 17, 2017 22.52 22.91 22.47 22.78 1,127,969 +0.14(+0.62%)
Mar 16, 2017 22.49 22.67 22.41 22.64 399,123 +0.23(+1.03%)
Mar 15, 2017 22.20 22.47 22.05 22.41 598,535 +0.24(+1.08%)
Mar 14, 2017 22.16 22.26 21.90 22.17 431,018 -0.02(-0.09%)
Mar 13, 2017 21.98 22.22 21.83 22.19 614,172 +0.28(+1.28%)
Mar 10, 2017 21.70 21.99 21.39 21.91 782,000 +0.00(+0.00%)
Mar 09, 2017 21.79 22.06 21.51 21.91 700,759 +0.10(+0.46%)
Mar 08, 2017 21.93 22.12 21.44 21.81 588,969 +0.03(+0.14%)
Mar 07, 2017 21.60 21.96 21.60 21.78 694,246 +0.03(+0.14%)
Mar 06, 2017 21.47 21.97 21.06 21.75 823,884 -0.26(-1.18%)
Mar 03, 2017 22.00 22.35 21.36 22.01 1,417,987 -0.80(-3.51%)
Mar 02, 2017 20.80 22.95 20.80 22.81 2,153,087 +3.10(+15.73%)
Mar 01, 2017 19.92 20.14 19.59 19.71 926,618 +0.14(+0.72%)
Feb 28, 2017 20.48 20.48 19.55 19.57 603,789 -0.99(-4.82%)
Feb 27, 2017 20.25 20.58 20.17 20.56 591,331 +0.27(+1.33%)
Feb 24, 2017 19.99 20.37 19.88 20.29 265,848 +0.08(+0.40%)
Feb 23, 2017 20.25 20.30 19.81 20.21 436,194 +0.13(+0.65%)
Feb 22, 2017 20.10 20.20 19.84 20.08 339,366 -0.04(-0.20%)
Feb 21, 2017 19.97 20.16 19.91 20.12 247,094 +0.22(+1.11%)
Feb 17, 2017 19.90 19.90 19.90 0 +0.22(+1.12%)
Feb 16, 2017 19.55 19.70 19.41 19.68 385,297 +0.19(+0.97%)
Feb 15, 2017 19.36 19.56 19.30 19.49 421,670 -0.03(-0.15%)
Feb 14, 2017 19.56 19.56 19.30 19.52 450,714 -0.14(-0.71%)
Feb 13, 2017 20.00 20.03 19.64 19.66 343,326 -0.19(-0.96%)
Feb 10, 2017 19.87 19.88 19.22 19.85 447,339 +0.12(+0.61%)
Feb 09, 2017 19.13 19.76 19.07 19.73 650,300 +0.65(+3.41%)
Feb 08, 2017 19.04 19.12 18.80 19.08 284,456 -0.07(-0.37%)
Feb 07, 2017 19.10 19.24 19.01 19.15 210,395 +0.03(+0.16%)
Feb 06, 2017 19.37 19.60 18.99 19.12 290,774 -0.36(-1.85%)
Feb 03, 2017 19.10 19.52 19.06 19.48 409,541 +0.63(+3.34%)
Feb 02, 2017 18.86 19.04 18.68 18.85 492,668 -0.09(-0.48%)
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.