Aci Worldwide Inc (NQ: ACIW )

31.30 USD -0.57 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 23.53 23.71 23.18 23.25 533,018 -0.28(-1.19%)
Apr 27, 2018 23.93 23.95 23.45 23.53 493,904 -0.32(-1.34%)
Apr 26, 2018 24.11 24.32 23.82 23.85 672,796 -0.18(-0.75%)
Apr 25, 2018 24.14 24.33 23.84 24.03 544,851 -0.20(-0.83%)
Apr 24, 2018 24.50 24.79 23.93 24.23 292,620 -0.19(-0.78%)
Apr 23, 2018 24.64 24.85 24.25 24.42 333,691 -0.07(-0.29%)
Apr 20, 2018 24.70 24.83 24.40 24.49 243,842 -0.34(-1.37%)
Apr 19, 2018 24.85 25.11 24.78 24.83 233,314 -0.10(-0.40%)
Apr 18, 2018 25.09 25.24 24.90 24.93 261,823 -0.07(-0.28%)
Apr 17, 2018 24.63 25.17 24.63 25.00 320,971 +0.48(+1.96%)
Apr 16, 2018 24.41 24.61 24.27 24.52 251,510 +0.28(+1.16%)
Apr 13, 2018 24.39 24.53 24.15 24.24 193,387 -0.11(-0.45%)
Apr 12, 2018 24.46 24.57 24.29 24.35 253,116 -0.01(-0.04%)
Apr 11, 2018 24.20 24.65 24.11 24.36 294,853 +0.03(+0.12%)
Apr 10, 2018 24.28 24.41 24.07 24.33 687,280 +0.44(+1.84%)
Apr 09, 2018 24.04 24.27 23.85 23.89 439,703 +0.01(+0.04%)
Apr 06, 2018 23.99 24.19 23.72 23.88 627,400 -0.27(-1.12%)
Apr 05, 2018 23.98 24.25 23.85 24.15 520,029 +0.34(+1.43%)
Apr 04, 2018 23.34 23.91 23.31 23.81 828,885 +0.02(+0.11%)
Apr 03, 2018 23.38 23.93 23.23 23.79 603,607 +0.58(+2.48%)
Apr 02, 2018 23.71 23.91 22.96 23.21 781,225 -0.51(-2.15%)
Mar 29, 2018 23.72 23.72 23.72 0 +0.19(+0.81%)
Mar 28, 2018 23.81 24.03 23.31 23.53 789,349 -0.26(-1.09%)
Mar 27, 2018 24.71 24.71 23.62 23.79 402,036 -0.86(-3.49%)
Mar 26, 2018 24.55 25.24 24.13 24.65 369,657 +0.52(+2.15%)
Mar 23, 2018 25.06 25.41 24.12 24.13 515,123 -0.93(-3.71%)
Mar 22, 2018 25.24 25.67 25.05 25.06 450,123 -0.49(-1.92%)
Mar 21, 2018 25.69 25.87 25.48 25.55 206,435 -0.09(-0.35%)
Mar 20, 2018 25.66 25.82 25.51 25.64 374,161 -0.15(-0.58%)
Mar 19, 2018 25.88 26.37 25.17 25.79 599,076 -0.18(-0.69%)
Mar 16, 2018 26.13 26.25 25.55 25.97 1,310,832 -0.17(-0.65%)
Mar 15, 2018 26.09 26.24 25.89 26.14 478,634 +0.14(+0.54%)
Mar 14, 2018 26.08 26.16 25.78 26.00 478,836 -0.01(-0.04%)
Mar 13, 2018 26.14 26.14 25.68 26.01 615,899 -0.02(-0.08%)
Mar 12, 2018 26.07 26.10 25.61 26.03 484,353 +0.01(+0.04%)
Mar 09, 2018 25.75 26.07 25.47 26.02 772,671 +0.49(+1.92%)
Mar 08, 2018 25.79 25.96 25.44 25.53 551,029 -0.11(-0.43%)
Mar 07, 2018 25.17 25.88 25.17 25.64 927,055 +0.22(+0.87%)
Mar 06, 2018 24.56 25.42 24.27 25.42 1,382,809 +0.93(+3.80%)
Mar 05, 2018 23.89 24.84 23.74 24.49 1,530,606 +0.51(+2.13%)
Mar 02, 2018 22.94 24.05 22.89 23.98 1,016,194 +0.82(+3.54%)
Mar 01, 2018 23.66 23.72 22.95 23.16 863,528 -0.49(-2.07%)
Feb 28, 2018 24.36 24.68 23.62 23.65 880,687 -0.59(-2.43%)
Feb 27, 2018 24.85 25.02 24.20 24.24 861,017 -0.62(-2.49%)
Feb 26, 2018 24.26 25.01 24.26 24.86 941,023 -0.05(-0.20%)
Feb 23, 2018 24.05 24.92 23.81 24.91 937,608 +1.23(+5.19%)
Feb 22, 2018 23.68 1,389,291 +1.02(+4.50%)
Feb 21, 2018 23.38 23.49 22.63 22.66 751,026 -0.70(-3.00%)
Feb 20, 2018 23.24 23.75 23.20 23.36 410,843 +0.02(+0.09%)
Feb 16, 2018 23.34 23.34 23.34 0 +0.29(+1.26%)
Feb 15, 2018 23.53 23.55 22.45 23.05 602,603 +0.76(+3.41%)
Feb 14, 2018 22.38 21.26 22.29 721,127 +0.62(+2.86%)
Feb 13, 2018 21.69 21.67 778,998 +0.12(+0.56%)
Feb 12, 2018 21.24 21.63 21.14 21.55 436,558 +0.41(+1.94%)
Feb 09, 2018 20.95 21.22 20.23 21.14 968,659 +0.43(+2.08%)
Feb 08, 2018 21.54 20.71 20.71 494,792 -0.83(-3.85%)
Feb 07, 2018 21.83 21.83 21.44 21.54 609,528 -0.31(-1.42%)
Feb 06, 2018 21.32 21.98 21.00 21.85 916,742 -0.27(-1.22%)
Feb 05, 2018 22.83 23.07 22.08 22.12 417,958 -0.94(-4.08%)
Feb 02, 2018 23.67 23.71 23.00 23.06 474,714 -0.70(-2.95%)
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.