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 (%)
Jan 29, 2016 17.50 17.92 17.50 17.90 950,529 +0.46(+2.64%)
Jan 28, 2016 17.76 17.83 17.31 17.44 605,936 -0.08(-0.46%)
Jan 27, 2016 17.92 18.19 17.45 17.52 602,210 -0.49(-2.72%)
Jan 26, 2016 18.16 18.28 17.88 18.01 704,662 -0.12(-0.66%)
Jan 25, 2016 18.79 18.79 18.09 18.13 503,838 -0.78(-4.12%)
Jan 22, 2016 18.94 19.16 18.08 18.91 672,999 +0.21(+1.12%)
Jan 21, 2016 18.83 18.97 18.63 18.70 657,332 -0.13(-0.69%)
Jan 20, 2016 18.44 19.10 18.37 18.83 1,011,180 +0.12(+0.64%)
Jan 19, 2016 19.11 19.84 18.33 18.71 665,194 -0.33(-1.73%)
Jan 15, 2016 18.79 19.04 19.04 19.04 645,600 -0.32(-1.65%)
Jan 14, 2016 18.97 19.49 17.36 19.36 574,624 +0.55(+2.92%)
Jan 13, 2016 19.47 19.51 18.52 18.81 1,021,665 -0.62(-3.19%)
Jan 12, 2016 19.40 19.53 18.95 19.43 516,362 +0.25(+1.30%)
Jan 11, 2016 19.33 19.35 18.87 19.18 560,385 +0.00(+0.00%)
Jan 08, 2016 19.65 19.90 19.14 19.18 647,801 -0.42(-2.14%)
Jan 07, 2016 20.14 20.38 19.51 19.60 528,147 -0.90(-4.39%)
Jan 06, 2016 20.25 20.66 20.08 20.50 726,365 -0.10(-0.49%)
Jan 05, 2016 20.67 21.01 20.38 20.60 577,770 -0.07(-0.34%)
Jan 04, 2016 21.18 23.20 20.50 20.67 773,651 -0.73(-3.41%)
Dec 31, 2015 21.80 21.40 21.40 21.40 754,300 -0.49(-2.24%)
Dec 30, 2015 22.47 22.51 20.83 21.89 341,472 -0.55(-2.45%)
Dec 29, 2015 22.50 22.55 22.26 22.44 424,432 +0.09(+0.40%)
Dec 28, 2015 22.13 22.36 21.88 22.35 526,832 +0.13(+0.59%)
Dec 24, 2015 22.25 22.22 22.22 22.22 382,000 -0.11(-0.49%)
Dec 23, 2015 22.58 22.61 22.19 22.33 576,755 -0.13(-0.58%)
Dec 22, 2015 22.49 22.57 22.14 22.46 459,308 +0.02(+0.09%)
Dec 21, 2015 22.85 22.85 22.24 22.44 311,672 -0.29(-1.28%)
Dec 18, 2015 23.00 23.00 22.34 22.73 1,713,811 -0.33(-1.43%)
Dec 17, 2015 23.30 23.30 22.90 23.06 462,277 -0.13(-0.56%)
Dec 16, 2015 23.18 23.27 22.79 23.19 530,738 +0.23(+1.00%)
Dec 15, 2015 22.51 23.03 22.09 22.96 384,503 +0.61(+2.73%)
Dec 14, 2015 21.66 22.48 20.45 22.35 578,996 +0.60(+2.76%)
Dec 11, 2015 21.74 22.07 21.57 21.75 370,618 -0.41(-1.85%)
Dec 10, 2015 22.31 22.37 21.72 22.16 333,745 -0.10(-0.45%)
Dec 09, 2015 22.58 22.77 22.14 22.26 301,609 -0.36(-1.59%)
Dec 08, 2015 22.78 22.91 21.92 22.62 291,910 -0.32(-1.39%)
Dec 07, 2015 23.50 23.56 22.80 22.94 290,173 -0.64(-2.71%)
Dec 04, 2015 23.03 23.69 23.03 23.58 353,129 +0.54(+2.34%)
Dec 03, 2015 23.34 23.50 22.87 23.04 398,070 -0.14(-0.60%)
Dec 02, 2015 23.59 23.65 23.11 23.18 389,361 -0.40(-1.70%)
Dec 01, 2015 23.66 23.67 23.26 23.58 549,765 +0.06(+0.26%)
Nov 30, 2015 23.44 23.61 23.34 23.52 782,077 +0.09(+0.38%)
Nov 27, 2015 23.21 23.53 23.12 23.43 198,640 +0.18(+0.77%)
Nov 25, 2015 23.16 23.25 23.25 23.25 360,800 +0.06(+0.26%)
Nov 24, 2015 23.02 23.31 22.84 23.19 552,230 +0.00(+0.00%)
Nov 23, 2015 23.29 23.47 23.07 23.19 476,575 -0.09(-0.39%)
Nov 20, 2015 23.63 23.65 23.14 23.28 615,959 -0.20(-0.85%)
Nov 19, 2015 23.69 23.69 23.32 23.48 358,414 -0.16(-0.68%)
Nov 18, 2015 23.49 23.67 22.59 23.64 368,372 +0.12(+0.51%)
Nov 17, 2015 23.65 23.88 23.38 23.52 303,667 -0.04(-0.17%)
Nov 16, 2015 23.27 23.58 22.75 23.56 210,870 +0.20(+0.86%)
Nov 13, 2015 23.73 23.90 23.31 23.36 400,735 -0.53(-2.22%)
Nov 12, 2015 24.05 24.31 22.38 23.89 334,588 -0.40(-1.65%)
Nov 11, 2015 24.20 24.61 23.97 24.29 429,353 +0.16(+0.66%)
Nov 10, 2015 23.75 24.16 23.18 24.13 346,248 +0.26(+1.09%)
Nov 09, 2015 24.14 24.25 23.55 23.87 644,479 -0.38(-1.57%)
Nov 06, 2015 22.99 24.25 22.34 24.25 618,998 +0.90(+3.85%)
Nov 05, 2015 24.07 24.41 23.00 23.35 1,995,060 -0.89(-3.67%)
Nov 04, 2015 24.26 24.53 23.98 24.24 498,509 +0.11(+0.46%)
Nov 03, 2015 24.03 24.51 23.92 24.13 392,017 -0.01(-0.04%)
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.