Aci Worldwide Inc (NQ: ACIW )

32.26 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 19.91 20.07 19.57 19.81 620,865 -0.04(-0.20%)
Jul 28, 2016 18.94 20.32 18.26 19.85 975,620 +0.22(+1.12%)
Jul 27, 2016 19.47 19.74 19.38 19.63 492,832 +0.24(+1.24%)
Jul 26, 2016 19.22 19.41 19.01 19.39 615,120 +0.23(+1.20%)
Jul 25, 2016 19.31 19.36 19.10 19.16 345,732 -0.16(-0.83%)
Jul 22, 2016 19.29 19.36 18.98 19.32 292,229 +0.01(+0.05%)
Jul 21, 2016 19.63 19.77 19.28 19.31 244,858 -0.38(-1.93%)
Jul 20, 2016 19.73 19.79 19.50 19.69 325,640 +0.05(+0.25%)
Jul 19, 2016 19.64 19.68 18.51 19.64 240,652 +0.01(+0.05%)
Jul 18, 2016 19.72 19.90 19.51 19.63 231,568 -0.05(-0.25%)
Jul 15, 2016 19.76 19.84 19.24 19.68 377,682 +0.04(+0.20%)
Jul 14, 2016 19.94 19.94 19.54 19.64 347,114 -0.03(-0.15%)
Jul 13, 2016 19.93 20.00 19.60 19.67 351,127 -0.18(-0.91%)
Jul 12, 2016 19.76 19.96 19.56 19.85 469,689 +0.30(+1.53%)
Jul 11, 2016 19.52 19.61 19.41 19.55 406,873 +0.17(+0.88%)
Jul 08, 2016 19.21 19.42 18.98 19.38 517,985 +0.40(+2.11%)
Jul 07, 2016 19.06 19.16 18.78 18.98 238,319 -0.09(-0.47%)
Jul 05, 2016 19.48 19.64 18.95 19.07 258,715 -0.50(-2.55%)
Jul 01, 2016 19.45 19.57 19.57 19.57 303,300 +0.06(+0.31%)
Jun 30, 2016 19.13 19.53 18.71 19.51 429,868 +0.47(+2.47%)
Jun 29, 2016 18.94 19.11 18.39 19.04 324,531 +0.32(+1.71%)
Jun 28, 2016 18.65 18.91 18.25 18.72 512,800 +0.18(+0.97%)
Jun 27, 2016 19.63 19.78 18.49 18.54 631,336 -1.37(-6.88%)
Jun 24, 2016 20.35 20.50 19.83 19.91 650,799 -1.58(-7.35%)
Jun 23, 2016 21.02 21.51 20.79 21.49 345,357 +0.70(+3.37%)
Jun 22, 2016 20.97 21.07 20.79 20.79 350,083 -0.20(-0.95%)
Jun 21, 2016 20.89 21.03 20.67 20.99 337,867 +0.14(+0.67%)
Jun 20, 2016 20.81 21.22 20.68 20.85 307,073 +0.33(+1.61%)
Jun 17, 2016 20.96 21.12 20.41 20.52 1,132,948 -0.41(-1.96%)
Jun 16, 2016 20.66 20.97 20.46 20.93 297,558 +0.18(+0.87%)
Jun 15, 2016 21.06 21.08 20.74 20.75 348,269 +0.02(+0.10%)
Jun 14, 2016 20.66 20.91 20.46 20.73 293,291 -0.08(-0.38%)
Jun 13, 2016 21.02 21.25 20.77 20.81 339,310 -0.38(-1.79%)
Jun 10, 2016 21.44 21.44 21.13 21.19 288,634 -0.54(-2.49%)
Jun 09, 2016 21.73 21.82 21.45 21.73 288,113 -0.05(-0.23%)
Jun 08, 2016 21.68 22.00 21.47 21.78 462,252 +0.05(+0.23%)
Jun 07, 2016 21.28 21.77 21.27 21.73 459,548 +0.39(+1.83%)
Jun 06, 2016 20.94 21.38 20.91 21.34 258,471 +0.41(+1.96%)
Jun 03, 2016 21.04 21.07 20.61 20.93 263,522 -0.18(-0.85%)
Jun 02, 2016 20.63 21.17 20.63 21.11 329,539 +0.32(+1.54%)
Jun 01, 2016 20.54 20.81 20.44 20.79 285,454 +0.13(+0.63%)
May 31, 2016 20.46 20.77 20.46 20.66 397,864 +0.23(+1.13%)
May 27, 2016 20.05 20.43 20.43 20.43 374,200 +0.37(+1.84%)
May 26, 2016 19.96 20.19 19.85 20.06 192,781 +0.13(+0.65%)
May 25, 2016 20.08 20.08 19.83 19.93 411,776 -0.04(-0.20%)
May 24, 2016 19.60 20.02 19.55 19.97 502,877 +0.53(+2.73%)
May 23, 2016 19.42 19.63 19.36 19.44 292,981 +0.07(+0.36%)
May 20, 2016 19.16 19.48 18.62 19.37 428,147 +0.35(+1.84%)
May 19, 2016 19.28 19.70 18.94 19.02 450,048 -0.39(-2.01%)
May 18, 2016 19.27 19.75 18.85 19.41 569,619 +0.04(+0.21%)
May 17, 2016 19.95 19.95 19.29 19.37 409,500 -0.62(-3.10%)
May 16, 2016 19.88 20.16 19.64 19.99 531,830 +0.23(+1.16%)
May 13, 2016 19.98 20.00 19.61 19.76 459,008 -0.20(-1.00%)
May 12, 2016 20.37 20.37 19.63 19.96 564,138 -0.30(-1.48%)
May 11, 2016 20.39 20.48 20.05 20.26 471,465 -0.13(-0.64%)
May 10, 2016 20.15 20.41 19.97 20.39 355,199 +0.26(+1.29%)
May 09, 2016 19.69 20.31 19.69 20.13 321,165 +0.38(+1.92%)
May 06, 2016 19.41 19.95 19.16 19.75 543,968 +0.31(+1.59%)
May 05, 2016 20.03 20.90 18.93 19.44 401,917 -0.24(-1.22%)
May 04, 2016 20.00 20.04 19.64 19.68 400,253 -0.38(-1.89%)
May 03, 2016 20.29 20.35 19.74 20.06 303,771 -0.36(-1.76%)
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.