Skip to main content

Aci Worldwide Inc (NQ: ACIW )

25.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 30.86 31.48 30.74 31.32 623,758 +0.64(+2.10%)
Sep 27, 2019 31.50 31.50 30.51 30.68 451,000 -0.72(-2.29%)
Sep 26, 2019 31.31 31.66 31.22 31.40 566,183 -0.07(-0.22%)
Sep 25, 2019 30.37 31.55 30.20 31.47 806,916 +0.98(+3.21%)
Sep 24, 2019 31.36 31.59 30.27 30.49 663,261 -0.82(-2.62%)
Sep 23, 2019 31.82 31.82 31.21 31.31 620,764 -0.55(-1.73%)
Sep 20, 2019 32.07 32.31 31.54 31.86 2,345,700 -0.30(-0.93%)
Sep 19, 2019 32.49 32.93 32.12 32.16 674,766 -0.35(-1.08%)
Sep 18, 2019 32.89 32.89 32.04 32.51 744,610 -0.19(-0.58%)
Sep 17, 2019 32.72 32.95 32.41 32.70 724,488 -0.15(-0.46%)
Sep 16, 2019 32.50 33.03 32.31 32.85 1,268,530 +0.07(+0.21%)
Sep 13, 2019 33.04 33.38 32.55 32.78 991,400 -0.12(-0.36%)
Sep 12, 2019 32.70 33.06 31.99 32.90 1,111,444 +0.94(+2.94%)
Sep 11, 2019 30.95 31.99 30.53 31.96 835,633 +1.18(+3.83%)
Sep 10, 2019 31.19 31.25 30.43 30.78 903,546 -0.52(-1.66%)
Sep 09, 2019 31.06 31.59 30.87 31.30 1,556,871 +0.31(+1.00%)
Sep 06, 2019 30.63 31.14 30.31 30.99 836,900 +0.32(+1.04%)
Sep 05, 2019 29.79 30.81 29.55 30.67 716,902 +1.39(+4.75%)
Sep 04, 2019 29.07 29.40 28.67 29.28 1,405,176 +0.52(+1.81%)
Sep 03, 2019 29.47 29.70 28.63 28.76 1,364,256 -1.02(-3.43%)
Aug 30, 2019 29.63 29.80 29.43 29.78 702,000 +0.16(+0.54%)
Aug 29, 2019 29.27 29.71 29.27 29.62 591,323 +0.63(+2.17%)
Aug 28, 2019 28.55 29.08 28.32 28.99 640,595 +0.39(+1.36%)
Aug 27, 2019 28.86 28.86 28.50 28.60 933,457 +0.06(+0.21%)
Aug 26, 2019 28.89 28.89 28.10 28.54 729,527 +0.04(+0.14%)
Aug 23, 2019 29.30 29.67 28.41 28.50 957,000 -0.92(-3.13%)
Aug 22, 2019 29.32 29.58 29.10 29.42 758,613 +0.15(+0.51%)
Aug 21, 2019 29.24 29.45 28.96 29.27 596,020 +0.32(+1.11%)
Aug 20, 2019 29.32 29.38 28.79 28.95 755,937 -0.60(-2.03%)
Aug 19, 2019 29.73 29.87 29.37 29.55 607,282 +0.16(+0.54%)
Aug 16, 2019 28.97 29.50 28.91 29.39 683,000 +0.71(+2.48%)
Aug 15, 2019 28.85 28.90 28.50 28.68 863,089 -0.15(-0.52%)
Aug 14, 2019 28.38 28.99 28.02 28.83 1,369,775 -0.21(-0.72%)
Aug 13, 2019 28.49 29.13 28.48 29.04 696,043 +0.46(+1.61%)
Aug 12, 2019 28.93 28.94 28.53 28.58 874,445 -0.58(-1.99%)
Aug 09, 2019 30.42 30.80 29.12 29.16 917,400 -1.70(-5.51%)
Aug 08, 2019 31.38 31.38 29.68 30.86 1,364,558 +0.71(+2.35%)
Aug 07, 2019 29.75 30.32 29.67 30.15 752,892 -0.17(-0.56%)
Aug 06, 2019 30.10 30.68 30.02 30.32 855,597 +0.39(+1.30%)
Aug 05, 2019 30.69 30.69 29.53 29.93 943,264 -1.57(-4.98%)
Aug 02, 2019 32.63 32.63 31.47 31.50 592,800 -1.40(-4.26%)
Aug 01, 2019 33.67 34.05 32.67 32.90 879,039 -0.66(-1.97%)
Jul 31, 2019 34.15 34.37 33.19 33.56 733,203 -0.45(-1.32%)
Jul 30, 2019 33.66 34.04 33.51 34.01 758,095 +0.16(+0.47%)
Jul 29, 2019 33.61 33.86 33.35 33.85 503,942 +0.34(+1.01%)
Jul 26, 2019 33.17 33.56 33.02 33.51 786,200 +0.39(+1.18%)
Jul 25, 2019 33.31 33.36 33.01 33.12 680,692 -0.46(-1.37%)
Jul 24, 2019 33.58 33.79 33.36 33.58 823,337 -0.09(-0.27%)
Jul 23, 2019 33.89 33.95 33.36 33.67 400,940 -0.04(-0.12%)
Jul 22, 2019 34.00 34.38 33.69 33.71 434,015 -0.24(-0.71%)
Jul 19, 2019 34.20 34.90 33.95 33.95 507,300 -0.31(-0.90%)
Jul 18, 2019 34.07 34.36 33.99 34.26 230,297 +0.23(+0.68%)
Jul 17, 2019 34.25 34.31 33.78 34.03 661,386 -0.15(-0.44%)
Jul 16, 2019 34.64 34.70 34.17 34.18 396,487 -0.47(-1.36%)
Jul 15, 2019 34.83 35.23 34.37 34.65 289,685 -0.16(-0.46%)
Jul 12, 2019 34.39 34.89 34.25 34.81 432,700 +0.46(+1.34%)
Jul 11, 2019 34.24 35.21 33.65 34.35 377,334 +0.18(+0.53%)
Jul 10, 2019 33.75 34.19 33.62 34.17 787,620 +0.56(+1.67%)
Jul 09, 2019 33.62 33.77 33.54 33.61 863,895 -0.26(-0.77%)
Jul 08, 2019 34.31 34.48 33.69 33.87 747,075 -0.99(-2.84%)
Jul 05, 2019 34.64 35.22 34.21 34.86 452,800 -0.02(-0.06%)
Jul 03, 2019 34.83 35.15 34.72 34.88 193,600 +0.27(+0.78%)
Jul 02, 2019 34.75 34.99 34.48 34.61 463,007 -0.11(-0.32%)
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.