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 (%)
May 31, 2017 23.07 23.07 22.70 22.86 335,924 -0.09(-0.39%)
May 30, 2017 22.98 23.14 22.87 22.95 298,500 -0.09(-0.39%)
May 26, 2017 23.17 23.19 22.84 23.04 329,226 -0.18(-0.78%)
May 25, 2017 23.27 23.54 23.21 23.22 388,651 +0.07(+0.30%)
May 24, 2017 23.00 23.26 22.90 23.15 457,624 +0.18(+0.78%)
May 23, 2017 22.98 23.19 22.59 22.97 455,793 +0.10(+0.44%)
May 22, 2017 22.53 23.39 22.53 22.87 416,032 +0.37(+1.64%)
May 19, 2017 21.99 22.65 21.87 22.50 567,619 +0.54(+2.46%)
May 18, 2017 22.03 22.34 21.48 21.96 709,278 -0.19(-0.86%)
May 17, 2017 22.90 22.97 22.13 22.15 625,245 -1.04(-4.48%)
May 16, 2017 23.15 23.33 23.04 23.19 271,644 +0.04(+0.17%)
May 15, 2017 23.08 23.42 22.65 23.15 342,326 +0.13(+0.56%)
May 12, 2017 23.18 23.18 22.88 23.02 287,246 -0.21(-0.90%)
May 11, 2017 23.56 23.71 23.12 23.23 336,640 -0.43(-1.82%)
May 10, 2017 23.70 23.82 23.42 23.66 318,883 -0.07(-0.29%)
May 09, 2017 23.70 23.88 23.60 23.73 655,642 +0.02(+0.08%)
May 08, 2017 23.72 23.97 23.49 23.71 777,903 -0.12(-0.50%)
May 05, 2017 22.40 23.87 22.39 23.83 1,200,855 +1.28(+5.68%)
May 04, 2017 22.56 22.94 21.53 22.55 1,562,260 +1.05(+4.88%)
May 03, 2017 21.43 21.57 21.24 21.50 429,494 -0.08(-0.37%)
May 02, 2017 21.85 21.89 21.47 21.58 513,064 -0.24(-1.10%)
May 01, 2017 21.57 21.85 21.45 21.82 354,328 +0.33(+1.54%)
Apr 28, 2017 21.69 21.69 21.41 21.49 489,537 -0.15(-0.69%)
Apr 27, 2017 22.10 22.16 21.62 21.64 387,475 -0.55(-2.48%)
Apr 26, 2017 21.66 22.38 21.66 22.19 949,366 +0.58(+2.68%)
Apr 25, 2017 21.50 21.68 21.45 21.61 574,236 +0.14(+0.65%)
Apr 24, 2017 21.99 21.99 21.44 21.47 545,148 -0.03(-0.14%)
Apr 21, 2017 21.57 21.57 21.37 21.50 767,235 +0.01(+0.05%)
Apr 20, 2017 21.44 21.51 21.23 21.49 604,188 +0.16(+0.75%)
Apr 19, 2017 21.24 21.67 21.07 21.33 413,936 +0.17(+0.80%)
Apr 18, 2017 20.81 21.17 20.57 21.16 341,890 +0.32(+1.54%)
Apr 17, 2017 20.69 20.89 20.51 20.84 301,345 +0.29(+1.41%)
Apr 13, 2017 20.86 21.00 20.54 20.55 388,781 -0.39(-1.86%)
Apr 12, 2017 21.15 21.39 20.90 20.94 365,302 -0.19(-0.90%)
Apr 11, 2017 21.10 21.29 20.94 21.13 423,609 -0.07(-0.33%)
Apr 10, 2017 21.15 21.30 20.94 21.20 292,918 +0.05(+0.24%)
Apr 07, 2017 20.95 21.29 20.69 21.15 680,635 +0.07(+0.33%)
Apr 06, 2017 20.92 21.09 20.70 21.08 449,902 +0.15(+0.72%)
Apr 05, 2017 21.44 21.50 20.92 20.93 445,400 -0.38(-1.78%)
Apr 04, 2017 21.21 21.45 21.06 21.31 483,839 +0.07(+0.33%)
Apr 03, 2017 21.47 21.56 21.11 21.24 435,965 -0.15(-0.70%)
Mar 31, 2017 21.45 21.55 21.27 21.39 684,752 -0.04(-0.19%)
Mar 30, 2017 21.42 21.56 21.21 21.43 279,859 -0.03(-0.14%)
Mar 29, 2017 21.38 21.52 21.28 21.46 552,381 +0.03(+0.14%)
Mar 28, 2017 21.40 21.57 21.22 21.43 386,508 -0.04(-0.19%)
Mar 27, 2017 21.53 21.54 21.17 21.47 637,661 -0.41(-1.87%)
Mar 24, 2017 21.80 22.09 21.75 21.88 496,428 +0.15(+0.69%)
Mar 23, 2017 21.69 21.76 21.43 21.73 510,579 +0.03(+0.14%)
Mar 22, 2017 21.71 22.39 21.39 21.70 491,067 -0.08(-0.37%)
Mar 21, 2017 22.60 22.66 21.77 21.78 457,240 -0.67(-2.98%)
Mar 20, 2017 22.75 22.86 22.43 22.45 313,698 -0.33(-1.45%)
Mar 17, 2017 22.52 22.91 22.47 22.78 1,127,969 +0.14(+0.62%)
Mar 16, 2017 22.49 22.67 22.41 22.64 399,123 +0.23(+1.03%)
Mar 15, 2017 22.20 22.47 22.05 22.41 598,535 +0.24(+1.08%)
Mar 14, 2017 22.16 22.26 21.90 22.17 431,018 -0.02(-0.09%)
Mar 13, 2017 21.98 22.22 21.83 22.19 614,172 +0.28(+1.28%)
Mar 10, 2017 21.70 21.99 21.39 21.91 782,000 +0.00(+0.00%)
Mar 09, 2017 21.79 22.06 21.51 21.91 700,759 +0.10(+0.46%)
Mar 08, 2017 21.93 22.12 21.44 21.81 588,969 +0.03(+0.14%)
Mar 07, 2017 21.60 21.96 21.60 21.78 694,246 +0.03(+0.14%)
Mar 06, 2017 21.47 21.97 21.06 21.75 823,884 -0.26(-1.18%)
Mar 03, 2017 22.00 22.35 21.36 22.01 1,417,987 -0.80(-3.51%)
Mar 02, 2017 20.80 22.95 20.80 22.81 2,153,087 +3.10(+15.73%)
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.