Aci Worldwide Inc (NQ: ACIW )

34.30 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 19.11 19.53 18.98 19.40 657,219 +0.17(+0.88%)
Jan 30, 2017 19.28 19.43 18.97 19.23 441,662 -0.21(-1.08%)
Jan 27, 2017 19.44 19.58 19.35 19.44 307,854 -0.02(-0.10%)
Jan 26, 2017 19.96 19.96 19.36 19.46 392,392 -0.47(-2.36%)
Jan 25, 2017 19.95 19.97 19.75 19.93 266,518 +0.19(+0.96%)
Jan 24, 2017 19.41 19.77 19.27 19.74 401,796 +0.39(+2.02%)
Jan 23, 2017 19.07 19.40 19.00 19.35 310,197 +0.22(+1.15%)
Jan 20, 2017 18.90 19.15 18.87 19.13 333,428 +0.25(+1.32%)
Jan 19, 2017 18.83 18.92 18.73 18.88 326,254 +0.06(+0.32%)
Jan 18, 2017 18.93 18.93 18.63 18.82 272,191 +0.04(+0.21%)
Jan 17, 2017 18.97 19.07 18.67 18.78 347,337 -0.31(-1.62%)
Jan 13, 2017 19.09 19.09 19.09 0 +0.30(+1.60%)
Jan 12, 2017 19.02 19.02 18.72 18.79 370,622 -0.32(-1.67%)
Jan 11, 2017 18.98 19.12 18.85 19.11 376,997 +0.07(+0.37%)
Jan 10, 2017 18.93 19.17 18.85 19.04 348,674 +0.17(+0.90%)
Jan 09, 2017 18.69 19.14 18.57 18.87 439,655 +0.09(+0.48%)
Jan 06, 2017 19.03 19.03 18.76 18.78 345,103 -0.15(-0.79%)
Jan 05, 2017 18.86 19.16 18.68 18.93 449,186 +0.01(+0.05%)
Jan 04, 2017 18.70 18.97 18.64 18.92 522,807 +0.36(+1.94%)
Jan 03, 2017 18.44 18.80 18.20 18.56 530,980 +0.41(+2.26%)
Dec 30, 2016 18.15 18.15 18.15 0 -0.18(-0.98%)
Dec 29, 2016 18.27 18.40 18.13 18.33 246,853 +0.09(+0.49%)
Dec 28, 2016 18.44 18.44 18.10 18.24 374,505 -0.14(-0.76%)
Dec 27, 2016 17.95 18.45 17.95 18.38 209,042 +0.31(+1.72%)
Dec 23, 2016 18.07 18.07 18.07 0 +0.09(+0.50%)
Dec 22, 2016 18.31 18.32 17.96 17.98 353,625 -0.37(-2.02%)
Dec 21, 2016 18.55 18.60 18.29 18.35 308,865 -0.31(-1.66%)
Dec 20, 2016 18.88 18.92 18.49 18.66 497,886 -0.05(-0.27%)
Dec 19, 2016 18.15 18.78 18.04 18.71 508,396 +0.64(+3.54%)
Dec 16, 2016 18.23 18.66 18.01 18.07 2,739,509 -0.13(-0.71%)
Dec 15, 2016 18.32 18.53 18.16 18.20 620,618 -0.10(-0.55%)
Dec 14, 2016 18.69 18.79 18.25 18.30 550,677 -0.44(-2.35%)
Dec 13, 2016 19.22 19.51 18.63 18.74 721,350 -0.35(-1.83%)
Dec 12, 2016 19.76 19.76 19.04 19.09 566,193 -0.75(-3.78%)
Dec 09, 2016 19.94 20.08 19.67 19.84 544,259 +0.00(+0.00%)
Dec 08, 2016 19.37 19.98 19.31 19.84 572,502 +0.57(+2.96%)
Dec 07, 2016 18.68 19.32 18.60 19.27 383,563 +0.50(+2.66%)
Dec 06, 2016 18.48 18.81 18.20 18.77 481,174 +0.33(+1.79%)
Dec 05, 2016 18.16 18.70 18.03 18.44 624,165 +0.48(+2.67%)
Dec 02, 2016 17.94 18.12 17.58 17.96 596,267 -0.08(-0.44%)
Dec 01, 2016 18.68 18.82 17.92 18.04 505,369 -0.57(-3.06%)
Nov 30, 2016 18.78 18.85 18.14 18.61 745,646 -0.11(-0.59%)
Nov 29, 2016 18.99 19.06 18.62 18.72 365,936 -0.19(-1.00%)
Nov 28, 2016 19.24 19.32 18.86 18.91 282,273 -0.44(-2.27%)
Nov 25, 2016 19.19 19.36 19.16 19.35 118,343 +0.16(+0.83%)
Nov 23, 2016 19.19 19.19 19.19 0 -0.08(-0.42%)
Nov 22, 2016 18.82 19.28 18.69 19.27 356,655 +0.50(+2.66%)
Nov 21, 2016 18.86 19.04 18.58 18.77 430,440 +0.02(+0.11%)
Nov 18, 2016 18.83 18.86 18.44 18.75 544,041 -0.03(-0.16%)
Nov 17, 2016 18.69 18.89 18.56 18.78 415,606 +0.17(+0.91%)
Nov 16, 2016 18.40 18.61 18.17 18.61 332,319 +0.20(+1.09%)
Nov 15, 2016 18.45 18.59 18.07 18.41 415,265 -0.12(-0.65%)
Nov 14, 2016 18.89 19.07 18.36 18.53 414,974 -0.12(-0.64%)
Nov 11, 2016 18.01 18.76 17.84 18.65 859,637 +0.65(+3.61%)
Nov 10, 2016 18.19 18.53 17.71 18.00 651,864 +0.13(+0.73%)
Nov 09, 2016 16.95 17.92 16.93 17.87 599,939 +0.65(+3.77%)
Nov 08, 2016 17.25 17.52 17.06 17.22 459,053 -0.04(-0.23%)
Nov 07, 2016 17.56 17.56 17.03 17.26 584,541 +0.25(+1.47%)
Nov 04, 2016 17.00 17.45 16.80 17.01 1,068,555 -0.20(-1.16%)
Nov 03, 2016 17.09 17.42 15.11 17.21 2,408,568 -0.91(-5.02%)
Nov 02, 2016 18.80 18.87 18.07 18.12 745,137 -0.89(-4.68%)
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.