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 (%)
Jul 31, 2017 23.23 23.36 22.78 23.17 441,037 +0.07(+0.30%)
Jul 28, 2017 24.05 24.05 23.06 23.10 499,037 -0.94(-3.91%)
Jul 27, 2017 24.50 24.65 23.79 24.04 561,644 -0.10(-0.41%)
Jul 26, 2017 24.40 24.57 24.14 24.14 542,440 -0.28(-1.15%)
Jul 25, 2017 24.34 24.57 24.07 24.42 765,920 +0.16(+0.66%)
Jul 24, 2017 24.17 24.32 24.07 24.26 305,550 +0.10(+0.41%)
Jul 21, 2017 24.26 24.40 23.86 24.16 650,126 +0.05(+0.21%)
Jul 20, 2017 23.94 24.17 23.94 24.11 204,347 +0.17(+0.71%)
Jul 19, 2017 23.83 23.99 23.61 23.94 389,562 +0.17(+0.72%)
Jul 18, 2017 23.80 23.90 23.50 23.77 399,402 -0.11(-0.46%)
Jul 17, 2017 23.69 24.00 23.36 23.88 315,979 +0.21(+0.89%)
Jul 14, 2017 24.00 24.03 23.33 23.67 386,018 -0.34(-1.42%)
Jul 13, 2017 23.25 24.03 23.02 24.01 704,125 +0.26(+1.09%)
Jul 12, 2017 23.18 23.78 23.10 23.75 485,406 +0.78(+3.40%)
Jul 11, 2017 22.09 22.99 21.85 22.97 985,807 +1.14(+5.22%)
Jul 10, 2017 21.91 22.12 21.75 21.83 353,059 -0.09(-0.41%)
Jul 07, 2017 21.61 21.98 21.57 21.92 438,406 +0.35(+1.62%)
Jul 06, 2017 21.86 21.98 21.49 21.57 497,953 -0.48(-2.18%)
Jul 05, 2017 22.23 22.40 21.92 22.05 279,248 -0.17(-0.77%)
Jul 03, 2017 22.44 22.60 22.08 22.22 246,907 -0.15(-0.67%)
Jun 30, 2017 22.57 22.69 22.34 22.37 373,670 -0.15(-0.67%)
Jun 29, 2017 22.93 23.04 22.15 22.52 354,958 -0.40(-1.75%)
Jun 28, 2017 22.85 23.30 22.60 22.92 415,655 +0.27(+1.19%)
Jun 27, 2017 22.86 23.08 22.63 22.65 462,767 -0.26(-1.13%)
Jun 26, 2017 23.55 23.77 22.89 22.91 545,581 -0.60(-2.55%)
Jun 23, 2017 23.68 23.51 652,574 +0.37(+1.60%)
Jun 22, 2017 22.76 23.16 22.48 23.14 367,156 +0.37(+1.62%)
Jun 21, 2017 22.56 22.83 22.46 22.77 506,079 +0.25(+1.11%)
Jun 20, 2017 22.48 22.55 22.12 22.52 452,132 -0.01(-0.04%)
Jun 19, 2017 22.35 22.55 22.24 22.53 353,786 +0.24(+1.08%)
Jun 16, 2017 22.34 22.36 21.78 22.29 1,079,069 -0.35(-1.55%)
Jun 15, 2017 22.31 22.70 22.26 22.64 295,662 +0.05(+0.22%)
Jun 14, 2017 23.03 23.11 22.43 22.59 400,794 -0.39(-1.70%)
Jun 13, 2017 23.03 23.13 22.86 22.98 403,641 +0.10(+0.44%)
Jun 12, 2017 22.82 23.96 22.44 22.88 408,198 +0.05(+0.22%)
Jun 09, 2017 23.38 23.55 22.66 22.83 377,540 -0.44(-1.89%)
Jun 08, 2017 23.01 23.27 22.81 23.27 354,973 +0.32(+1.39%)
Jun 07, 2017 23.07 23.21 22.90 22.95 272,929 -0.10(-0.43%)
Jun 06, 2017 22.95 23.27 22.73 23.05 350,725 -0.13(-0.56%)
Jun 05, 2017 23.37 23.52 23.18 23.18 300,075 -0.25(-1.07%)
Jun 02, 2017 23.24 23.69 23.24 23.43 470,768 +0.27(+1.17%)
Jun 01, 2017 22.92 23.17 22.80 23.16 455,319 +0.30(+1.31%)
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%)
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.