Aci Worldwide Inc (NQ: ACIW )

30.33 USD -1.59 (-4.98%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 24.11 24.28 23.75 24.08 412,822 +0.06(+0.25%)
Oct 30, 2017 24.52 24.52 23.71 24.02 367,742 -0.58(-2.36%)
Oct 27, 2017 24.50 24.66 24.24 24.60 452,956 +0.16(+0.65%)
Oct 26, 2017 24.42 24.57 24.27 24.44 357,164 +0.11(+0.45%)
Oct 25, 2017 23.90 24.38 23.86 24.33 329,350 +0.38(+1.59%)
Oct 24, 2017 24.17 24.28 23.79 23.95 290,345 -0.13(-0.54%)
Oct 23, 2017 24.25 24.29 23.97 24.08 212,859 -0.12(-0.50%)
Oct 20, 2017 24.21 24.26 23.98 24.20 217,890 +0.27(+1.13%)
Oct 19, 2017 23.86 23.97 23.42 23.93 348,075 -0.04(-0.17%)
Oct 18, 2017 23.99 24.23 23.88 23.97 289,274 +0.09(+0.38%)
Oct 17, 2017 23.98 24.25 23.80 23.88 231,470 -0.11(-0.46%)
Oct 16, 2017 24.00 24.26 23.76 23.99 253,854 +0.05(+0.21%)
Oct 13, 2017 24.05 24.16 23.72 23.94 261,848 -0.08(-0.33%)
Oct 12, 2017 23.98 24.23 23.86 24.02 316,102 +0.03(+0.13%)
Oct 11, 2017 24.06 24.20 23.81 23.99 243,744 -0.09(-0.37%)
Oct 10, 2017 23.95 24.15 23.77 24.08 323,616 +0.22(+0.92%)
Oct 09, 2017 23.91 24.10 23.64 23.86 270,115 -0.01(-0.04%)
Oct 06, 2017 23.40 24.31 23.34 23.87 796,744 +0.45(+1.92%)
Oct 05, 2017 23.33 23.50 23.22 23.42 473,720 +0.17(+0.73%)
Oct 04, 2017 23.28 23.40 22.97 23.25 232,678 -0.03(-0.13%)
Oct 03, 2017 23.28 23.49 23.03 23.28 514,249 +0.10(+0.43%)
Oct 02, 2017 22.85 23.24 22.71 23.18 433,267 +0.40(+1.76%)
Sep 29, 2017 22.94 23.04 22.72 22.78 418,539 -0.15(-0.65%)
Sep 28, 2017 23.14 23.20 22.81 22.93 454,297 -0.22(-0.95%)
Sep 27, 2017 22.70 23.45 22.56 23.15 609,033 +0.67(+2.98%)
Sep 26, 2017 22.91 23.00 22.46 22.48 499,776 -0.32(-1.40%)
Sep 25, 2017 22.97 23.13 22.54 22.80 334,096 -0.23(-1.00%)
Sep 22, 2017 22.97 23.14 22.74 23.03 371,852 -0.03(-0.13%)
Sep 21, 2017 22.91 23.25 22.89 23.06 222,524 +0.17(+0.74%)
Sep 20, 2017 22.84 23.01 22.66 22.89 369,519 +0.04(+0.18%)
Sep 19, 2017 22.91 23.00 22.83 22.85 334,866 -0.09(-0.39%)
Sep 18, 2017 22.59 23.09 22.55 22.94 414,804 +0.44(+1.96%)
Sep 15, 2017 22.74 23.01 22.48 22.50 1,092,195 -0.22(-0.97%)
Sep 14, 2017 22.93 22.93 22.58 22.72 353,140 -0.24(-1.05%)
Sep 13, 2017 23.34 23.40 22.91 22.96 333,739 -0.40(-1.71%)
Sep 12, 2017 23.18 23.39 23.05 23.36 276,309 +0.29(+1.26%)
Sep 11, 2017 22.85 23.20 22.50 23.07 284,908 +0.41(+1.81%)
Sep 08, 2017 22.71 22.90 22.59 22.66 282,291 -0.11(-0.50%)
Sep 07, 2017 22.68 22.98 22.50 22.77 271,310 +0.17(+0.77%)
Sep 06, 2017 22.68 22.72 22.49 22.60 317,224 +0.01(+0.04%)
Sep 05, 2017 22.67 22.88 22.51 22.59 279,153 -0.14(-0.62%)
Sep 01, 2017 22.79 22.79 22.55 22.73 331,756 -0.03(-0.13%)
Aug 31, 2017 22.41 22.99 22.41 22.76 532,041 +0.52(+2.34%)
Aug 30, 2017 22.05 22.34 21.79 22.24 229,878 +0.17(+0.77%)
Aug 29, 2017 21.94 22.24 21.76 22.07 231,719 -0.04(-0.20%)
Aug 28, 2017 22.12 22.13 21.92 22.11 195,035 +0.09(+0.43%)
Aug 25, 2017 22.04 22.15 21.94 22.02 445,154 +0.07(+0.32%)
Aug 24, 2017 21.83 22.01 21.73 21.95 283,583 +0.24(+1.11%)
Aug 23, 2017 21.78 22.01 21.59 21.71 326,601 -0.09(-0.41%)
Aug 22, 2017 21.42 21.85 21.33 21.80 280,707 +0.47(+2.20%)
Aug 21, 2017 21.30 21.40 21.11 21.33 298,719 +0.00(+0.00%)
Aug 18, 2017 21.06 21.42 21.06 21.33 465,478 +0.07(+0.33%)
Aug 17, 2017 21.81 21.89 21.25 21.26 491,565 -0.60(-2.74%)
Aug 16, 2017 22.15 22.15 21.85 21.86 340,437 -0.27(-1.22%)
Aug 15, 2017 22.03 22.29 21.96 22.13 706,267 +0.13(+0.59%)
Aug 14, 2017 21.53 22.02 21.50 22.00 366,891 +0.63(+2.95%)
Aug 11, 2017 21.43 21.62 21.30 21.37 237,711 +0.07(+0.33%)
Aug 10, 2017 21.22 21.38 21.03 21.30 555,217 -0.13(-0.61%)
Aug 09, 2017 21.27 21.76 21.15 21.43 974,684 -0.01(-0.05%)
Aug 08, 2017 21.71 21.90 21.42 21.44 372,815 -0.29(-1.33%)
Aug 07, 2017 21.99 22.10 21.61 21.73 517,020 -0.29(-1.32%)
Aug 04, 2017 22.05 21.71 22.02 338,310 +0.07(+0.32%)
Aug 03, 2017 22.38 22.48 21.86 21.95 419,402 -0.33(-1.48%)
Aug 02, 2017 23.15 23.25 22.27 22.28 377,370 -0.92(-3.97%)
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.