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 (%)
Nov 30, 2018 29.02 29.20 28.59 28.88 925,400 -0.11(-0.38%)
Nov 29, 2018 29.07 29.44 28.75 28.99 502,323 -0.33(-1.13%)
Nov 28, 2018 28.30 29.52 28.30 29.32 897,242 +1.24(+4.42%)
Nov 27, 2018 28.52 28.98 27.98 28.08 453,518 -0.69(-2.40%)
Nov 26, 2018 28.48 28.83 28.23 28.77 738,547 +0.63(+2.24%)
Nov 23, 2018 28.08 28.60 27.54 28.14 173,700 -0.29(-1.02%)
Nov 21, 2018 28.43 28.43 28.43 0 +0.53(+1.90%)
Nov 20, 2018 27.44 27.95 26.92 27.90 982,486 -0.08(-0.29%)
Nov 19, 2018 29.47 29.48 27.89 27.98 752,599 -1.54(-5.22%)
Nov 16, 2018 28.92 29.63 28.63 29.52 516,800 +0.29(+0.99%)
Nov 15, 2018 28.36 29.25 28.10 29.23 680,291 +0.72(+2.53%)
Nov 14, 2018 29.15 29.45 28.40 28.51 592,960 -0.29(-1.01%)
Nov 13, 2018 29.28 29.53 28.46 28.80 703,785 -0.33(-1.13%)
Nov 12, 2018 30.08 30.20 28.90 29.13 967,093 -0.99(-3.29%)
Nov 09, 2018 29.31 30.25 28.91 30.12 1,468,200 +1.12(+3.86%)
Nov 08, 2018 29.65 30.00 28.25 29.00 3,101,292 +2.99(+11.50%)
Nov 07, 2018 25.45 26.23 25.38 26.01 893,304 +0.62(+2.44%)
Nov 06, 2018 25.10 25.52 25.10 25.39 416,600 +0.21(+0.83%)
Nov 05, 2018 25.55 25.61 25.03 25.18 459,428 -0.37(-1.45%)
Nov 02, 2018 25.44 25.74 25.25 25.55 651,300 +0.12(+0.47%)
Nov 01, 2018 25.18 25.79 24.94 25.43 667,237 +0.34(+1.36%)
Oct 31, 2018 24.89 25.24 24.71 25.09 616,998 +0.40(+1.62%)
Oct 30, 2018 24.45 24.83 24.21 24.69 504,813 +0.29(+1.19%)
Oct 29, 2018 25.27 25.68 24.02 24.40 499,685 -0.45(-1.81%)
Oct 26, 2018 24.90 25.43 24.39 24.85 604,400 -0.48(-1.89%)
Oct 25, 2018 25.15 25.51 24.96 25.33 599,163 +0.44(+1.77%)
Oct 24, 2018 25.81 25.97 24.78 24.89 1,035,713 -0.92(-3.56%)
Oct 23, 2018 25.89 26.08 25.39 25.81 597,117 -0.47(-1.79%)
Oct 22, 2018 26.08 26.48 25.92 26.28 377,845 +0.34(+1.31%)
Oct 19, 2018 26.00 26.57 25.88 25.94 445,700 -0.35(-1.33%)
Oct 18, 2018 26.66 26.79 26.17 26.29 345,714 -0.52(-1.94%)
Oct 17, 2018 26.81 26.91 26.52 26.81 424,942 -0.07(-0.26%)
Oct 16, 2018 25.94 26.92 25.78 26.88 531,558 +1.14(+4.43%)
Oct 15, 2018 25.39 26.01 25.30 25.74 457,866 +0.24(+0.94%)
Oct 12, 2018 25.53 25.72 25.10 25.50 752,500 +0.42(+1.67%)
Oct 11, 2018 25.08 25.39 24.73 25.08 821,786 -0.16(-0.63%)
Oct 10, 2018 26.33 26.33 25.17 25.24 609,588 -1.19(-4.50%)
Oct 09, 2018 26.62 26.79 26.15 26.43 613,260 -0.22(-0.83%)
Oct 08, 2018 26.83 27.02 26.30 26.65 903,599 -0.17(-0.63%)
Oct 05, 2018 26.73 26.95 26.34 26.82 733,600 +0.14(+0.52%)
Oct 04, 2018 27.15 27.15 26.41 26.68 424,391 -0.57(-2.09%)
Oct 03, 2018 26.94 27.45 26.61 27.25 440,588 +0.46(+1.72%)
Oct 02, 2018 27.25 27.31 26.59 26.79 352,766 -0.47(-1.72%)
Oct 01, 2018 28.33 28.44 27.22 27.26 438,030 -0.88(-3.13%)
Sep 28, 2018 28.12 28.62 28.11 28.14 591,700 -0.05(-0.18%)
Sep 27, 2018 28.31 28.51 28.14 28.19 458,866 -0.04(-0.14%)
Sep 26, 2018 28.75 28.81 28.16 28.23 402,487 -0.40(-1.40%)
Sep 25, 2018 28.42 28.68 28.30 28.63 267,661 +0.25(+0.88%)
Sep 24, 2018 28.27 28.41 28.03 28.38 227,455 +0.03(+0.11%)
Sep 21, 2018 28.53 28.84 28.29 28.35 810,000 -0.16(-0.56%)
Sep 20, 2018 28.10 28.51 27.93 28.51 308,925 +0.50(+1.79%)
Sep 19, 2018 28.28 28.34 27.81 28.01 457,165 -0.24(-0.85%)
Sep 18, 2018 27.92 28.45 27.70 28.25 583,159 +0.38(+1.36%)
Sep 17, 2018 28.89 28.96 27.72 27.87 420,726 -1.06(-3.66%)
Sep 14, 2018 28.48 28.98 28.42 28.93 401,200 +0.51(+1.79%)
Sep 13, 2018 28.68 28.78 28.27 28.42 241,179 -0.17(-0.59%)
Sep 12, 2018 28.26 28.70 27.98 28.59 492,880 +0.42(+1.49%)
Sep 11, 2018 27.99 28.43 27.93 28.17 207,159 +0.07(+0.25%)
Sep 10, 2018 28.39 28.40 28.00 28.10 365,553 -0.19(-0.67%)
Sep 07, 2018 28.02 28.34 27.20 28.29 371,600 +0.20(+0.71%)
Sep 06, 2018 27.93 28.14 27.82 28.09 296,813 +0.22(+0.79%)
Sep 05, 2018 28.36 28.36 27.53 27.87 304,360 -0.49(-1.73%)
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.