Aci Worldwide Inc (NQ: ACIW )

31.09 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 38.99 39.08 37.54 37.78 668,000 -1.67(-4.23%)
Apr 29, 2021 40.24 40.54 39.31 39.45 495,896 -0.70(-1.74%)
Apr 28, 2021 40.32 40.58 40.09 40.15 623,189 -0.27(-0.67%)
Apr 27, 2021 40.60 41.10 40.24 40.42 373,614 -0.21(-0.52%)
Apr 26, 2021 40.63 41.16 39.68 40.63 515,613 +0.26(+0.64%)
Apr 23, 2021 40.20 40.71 40.19 40.37 488,400 +0.16(+0.40%)
Apr 22, 2021 40.36 40.98 40.17 40.21 585,001 -0.18(-0.45%)
Apr 21, 2021 39.83 40.62 39.59 40.39 367,919 +0.54(+1.36%)
Apr 20, 2021 40.02 40.50 39.68 39.85 305,675 -0.51(-1.26%)
Apr 19, 2021 40.60 40.78 39.92 40.36 518,247 -0.32(-0.79%)
Apr 16, 2021 40.71 41.02 40.50 40.68 495,800 +0.08(+0.20%)
Apr 15, 2021 40.74 40.87 40.49 40.60 404,054 +0.25(+0.62%)
Apr 14, 2021 40.72 40.83 40.15 40.35 637,563 -0.15(-0.37%)
Apr 13, 2021 40.24 40.58 39.52 40.50 532,815 +0.11(+0.27%)
Apr 12, 2021 40.23 40.58 39.82 40.39 679,178 +0.19(+0.47%)
Apr 09, 2021 39.91 40.25 39.47 40.20 512,300 +0.29(+0.73%)
Apr 08, 2021 38.99 39.91 38.80 39.91 470,937 +1.14(+2.94%)
Apr 07, 2021 39.47 39.81 38.68 38.77 457,965 -0.61(-1.55%)
Apr 06, 2021 39.19 39.71 38.95 39.38 439,270 +0.09(+0.23%)
Apr 05, 2021 39.26 39.48 38.57 39.29 606,873 +0.48(+1.24%)
Apr 01, 2021 38.47 39.35 38.47 38.81 499,400 +0.76(+2.00%)
Mar 31, 2021 38.24 38.80 37.51 38.05 853,351 +0.06(+0.16%)
Mar 30, 2021 37.39 38.45 37.00 37.99 669,357 +0.54(+1.44%)
Mar 29, 2021 37.87 38.39 37.14 37.45 521,602 -0.76(-1.99%)
Mar 26, 2021 37.63 38.22 37.34 38.21 723,000 +0.75(+2.02%)
Mar 25, 2021 36.88 37.72 36.03 37.46 623,046 +0.43(+1.15%)
Mar 24, 2021 37.58 38.42 37.01 37.03 492,832 -0.17(-0.46%)
Mar 23, 2021 38.43 39.23 36.98 37.20 519,818 -1.59(-4.10%)
Mar 22, 2021 39.21 39.89 38.75 38.79 419,483 -0.55(-1.40%)
Mar 19, 2021 38.98 39.62 38.67 39.34 1,543,300 +0.11(+0.28%)
Mar 18, 2021 39.12 40.05 39.09 39.23 506,766 -0.37(-0.93%)
Mar 17, 2021 39.71 39.71 38.68 39.60 651,817 -0.36(-0.90%)
Mar 16, 2021 40.45 40.79 39.85 39.96 322,308 -0.51(-1.27%)
Mar 15, 2021 40.64 40.77 40.09 40.47 518,612 -0.22(-0.53%)
Mar 12, 2021 40.50 41.13 40.31 40.69 435,900 +0.01(+0.02%)
Mar 11, 2021 40.15 40.85 40.05 40.68 496,148 +1.00(+2.52%)
Mar 10, 2021 39.61 40.26 39.46 39.68 498,121 +0.12(+0.30%)
Mar 09, 2021 39.39 40.19 39.33 39.56 660,749 +0.80(+2.06%)
Mar 08, 2021 38.45 39.70 38.44 38.76 590,793 +0.47(+1.23%)
Mar 05, 2021 37.27 38.33 36.58 38.29 617,500 +1.43(+3.88%)
Mar 04, 2021 37.51 38.08 36.49 36.86 643,670 -0.80(-2.12%)
Mar 03, 2021 38.34 38.72 37.24 37.66 500,981 -0.84(-2.18%)
Mar 02, 2021 39.24 39.69 38.24 38.50 1,618,382 -0.86(-2.18%)
Mar 01, 2021 39.11 39.99 38.78 39.36 646,808 +1.10(+2.88%)
Feb 26, 2021 37.79 39.05 37.75 38.26 1,246,900 +0.64(+1.70%)
Feb 25, 2021 40.57 40.84 37.59 37.62 1,316,929 -3.81(-9.20%)
Feb 24, 2021 41.44 41.97 41.00 41.43 578,802 -0.03(-0.07%)
Feb 23, 2021 41.99 41.99 40.70 41.46 584,722 -0.79(-1.87%)
Feb 22, 2021 42.00 42.67 41.89 42.25 483,341 -0.18(-0.42%)
Feb 19, 2021 42.67 42.98 42.21 42.43 482,100 -0.22(-0.52%)
Feb 18, 2021 42.77 43.19 42.38 42.65 396,126 -0.45(-1.04%)
Feb 17, 2021 40.98 43.23 40.81 43.10 738,926 +1.75(+4.23%)
Feb 16, 2021 41.55 41.55 40.79 41.35 446,178 +0.03(+0.07%)
Feb 12, 2021 41.13 41.51 40.86 41.32 515,900 +0.11(+0.27%)
Feb 11, 2021 41.48 41.66 40.82 41.21 609,589 +0.03(+0.07%)
Feb 10, 2021 41.34 41.87 41.00 41.18 330,242 -0.28(-0.68%)
Feb 09, 2021 41.13 41.64 40.57 41.46 328,683 +0.45(+1.10%)
Feb 08, 2021 40.89 41.02 40.42 41.01 675,925 +0.48(+1.18%)
Feb 05, 2021 40.50 40.71 39.97 40.53 357,400 +0.28(+0.70%)
Feb 04, 2021 39.72 40.36 39.52 40.25 635,074 +0.61(+1.54%)
Feb 03, 2021 39.86 40.19 39.47 39.64 456,451 -0.23(-0.58%)
Feb 02, 2021 39.89 40.28 39.34 39.87 653,237 +0.28(+0.71%)
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.