Aci Worldwide Inc (NQ: ACIW )

34.27 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 5.610 5.867 5.413 5.840 1,028,481 +0.34(+6.12%)
Sep 29, 2008 5.850 5.877 5.487 5.503 803,007 -0.41(-6.93%)
Sep 26, 2008 5.977 6.100 5.880 5.913 728,067 -0.21(-3.38%)
Sep 25, 2008 6.087 6.280 6.067 6.120 905,415 +0.08(+1.27%)
Sep 24, 2008 6.213 6.250 6.027 6.043 775,800 -0.06(-0.98%)
Sep 23, 2008 6.427 6.513 6.013 6.103 905,292 -0.35(-5.47%)
Sep 22, 2008 6.610 6.710 6.377 6.457 1,774,695 -0.25(-3.78%)
Sep 19, 2008 6.830 7.497 6.603 6.710 2,900,496 +0.27(+4.14%)
Sep 18, 2008 6.367 6.547 6.150 6.443 3,047,445 +0.24(+3.87%)
Sep 17, 2008 6.423 6.663 6.123 6.203 935,850 -0.38(-5.82%)
Sep 16, 2008 5.967 6.663 5.907 6.587 1,786,410 +0.62(+10.33%)
Sep 15, 2008 6.123 6.370 5.950 5.970 766,053 -0.35(-5.59%)
Sep 12, 2008 6.320 6.407 6.143 6.323 886,311 -0.05(-0.78%)
Sep 11, 2008 6.380 6.513 6.237 6.373 1,209,039 -0.06(-0.98%)
Sep 10, 2008 6.283 6.553 6.150 6.437 752,154 +0.29(+4.66%)
Sep 09, 2008 6.263 6.483 6.033 6.150 816,024 -0.11(-1.76%)
Sep 08, 2008 6.263 6.320 5.733 6.260 742,209 +0.14(+2.23%)
Sep 05, 2008 5.787 6.207 5.747 6.123 728,946 +0.28(+4.73%)
Sep 04, 2008 5.997 6.040 5.837 5.847 727,956 -0.22(-3.57%)
Sep 03, 2008 6.013 6.163 5.947 6.063 816,417 +0.05(+0.83%)
Sep 02, 2008 6.177 6.290 5.947 6.013 673,899 -0.03(-0.44%)
Aug 29, 2008 6.243 6.250 6.023 6.040 532,080 -0.22(-3.51%)
Aug 28, 2008 6.117 6.313 6.037 6.260 806,457 +0.16(+2.62%)
Aug 27, 2008 5.820 6.175 5.620 6.100 838,515 +0.28(+4.81%)
Aug 26, 2008 5.737 5.823 5.587 5.820 777,825 +0.08(+1.39%)
Aug 25, 2008 5.737 5.920 5.673 5.740 694,542 -0.05(-0.92%)
Aug 22, 2008 5.683 5.843 5.520 5.793 744,258 +0.12(+2.06%)
Aug 21, 2008 5.593 5.767 5.450 5.677 1,608,732 +0.00(+0.06%)
Aug 20, 2008 5.463 5.733 5.350 5.673 780,678 +0.28(+5.26%)
Aug 19, 2008 5.347 5.453 5.333 5.390 683,721 +0.01(+0.19%)
Aug 18, 2008 5.703 5.731 5.363 5.380 874,953 -0.34(-5.89%)
Aug 15, 2008 5.540 5.820 5.513 5.717 1,685,163 +0.24(+4.38%)
Aug 14, 2008 5.067 5.517 5.067 5.477 1,488,927 +0.29(+5.52%)
Aug 13, 2008 4.853 5.220 4.823 5.190 1,978,053 +0.34(+6.94%)
Aug 12, 2008 6.713 6.713 4.720 4.853 8,031,873 -2.14(-30.60%)
Aug 11, 2008 6.867 7.040 6.737 6.993 5,082,300 +0.12(+1.80%)
Aug 08, 2008 6.817 6.913 6.777 6.870 901,056 +0.05(+0.78%)
Aug 07, 2008 6.573 6.897 6.537 6.817 424,818 +0.16(+2.45%)
Aug 06, 2008 6.660 6.683 6.543 6.653 752,067 -0.01(-0.15%)
Aug 05, 2008 6.670 6.690 6.610 6.663 666,597 +0.03(+0.45%)
Aug 04, 2008 6.613 6.670 6.403 6.633 701,220 +0.03(+0.51%)
Aug 01, 2008 6.500 6.667 6.273 6.600 642,513 +0.08(+1.23%)
Jul 31, 2008 6.477 6.670 6.477 6.520 564,462 -0.07(-1.01%)
Jul 30, 2008 6.503 6.650 6.347 6.587 1,232,157 +0.14(+2.17%)
Jul 29, 2008 6.447 6.560 6.197 6.447 958,704 +0.20(+3.15%)
Jul 28, 2008 6.220 6.300 6.217 6.250 632,262 -0.01(-0.11%)
Jul 25, 2008 6.253 6.287 6.100 6.257 536,346 +0.04(+0.70%)
Jul 24, 2008 6.190 6.313 6.117 6.213 613,881 +0.05(+0.81%)
Jul 23, 2008 6.230 6.283 6.077 6.163 874,425 -0.08(-1.23%)
Jul 22, 2008 6.017 6.280 6.017 6.240 920,781 +0.18(+3.03%)
Jul 21, 2008 6.517 6.517 6.053 6.057 891,177 -0.43(-6.58%)
Jul 18, 2008 6.413 6.603 6.363 6.483 680,712 +0.06(+0.99%)
Jul 17, 2008 6.173 6.570 6.108 6.420 825,669 +0.29(+4.79%)
Jul 16, 2008 5.723 6.167 5.633 6.127 858,609 +0.41(+7.17%)
Jul 15, 2008 5.577 5.900 5.577 5.717 913,104 +0.08(+1.42%)
Jul 14, 2008 6.097 6.177 5.597 5.637 652,887 -0.40(-6.68%)
Jul 11, 2008 5.753 6.073 5.593 6.040 1,139,850 +0.23(+3.96%)
Jul 10, 2008 5.643 5.943 5.640 5.810 728,910 +0.16(+2.77%)
Jul 09, 2008 5.720 5.757 5.637 5.653 939,387 -0.04(-0.70%)
Jul 08, 2008 5.550 5.703 5.417 5.693 892,917 +0.16(+2.89%)
Jul 07, 2008 5.720 5.730 5.367 5.533 794,571 -0.13(-2.35%)
Jul 04, 2008 5.627 5.757 5.600 5.667 380,298 +0.00(+0.00%)
Jul 03, 2008 5.627 5.757 5.600 5.667 380,298 +0.06(+1.13%)
Jul 02, 2008 5.713 5.817 5.593 5.603 1,189,920 -0.15(-2.55%)
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.