Aci Worldwide Inc (NQ: ACIW )

33.03 USD +0.48 (+1.47%)
Streaming Delayed Price Updated: 11:01 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 4.917 5.130 4.747 4.967 1,641,789 -0.03(-0.60%)
Jan 30, 2008 4.570 5.163 4.570 4.997 2,751,024 +0.43(+9.42%)
Jan 29, 2008 4.613 4.723 4.493 4.567 1,042,257 -0.02(-0.44%)
Jan 28, 2008 4.437 4.663 4.403 4.587 928,143 +0.13(+2.92%)
Jan 25, 2008 4.577 4.603 4.390 4.457 1,146,123 -0.01(-0.22%)
Jan 24, 2008 4.527 4.563 4.427 4.467 1,770,354 -0.06(-1.25%)
Jan 23, 2008 4.120 4.563 4.107 4.523 2,386,383 +0.36(+8.73%)
Jan 22, 2008 4.167 4.350 4.123 4.160 1,782,216 -0.03(-0.64%)
Jan 21, 2008 4.227 4.347 4.130 4.187 2,190,396 +0.00(+0.00%)
Jan 18, 2008 4.227 4.347 4.130 4.187 2,190,396 -0.04(-0.95%)
Jan 17, 2008 4.500 4.570 4.180 4.227 1,827,570 -0.26(-5.86%)
Jan 16, 2008 4.547 4.647 4.477 4.490 2,007,561 -0.09(-2.04%)
Jan 15, 2008 4.767 4.813 4.533 4.583 1,680,621 -0.24(-5.04%)
Jan 14, 2008 4.717 4.983 4.717 4.827 1,870,164 +0.05(+1.12%)
Jan 11, 2008 4.890 4.937 4.773 4.773 1,138,992 -0.17(-3.37%)
Jan 10, 2008 4.833 5.017 4.800 4.940 1,535,247 +0.10(+2.00%)
Jan 09, 2008 4.997 5.040 4.650 4.843 1,508,658 -0.17(-3.39%)
Jan 08, 2008 5.293 5.373 5.013 5.013 1,372,947 -0.27(-5.17%)
Jan 07, 2008 5.460 5.477 5.200 5.287 1,380,525 -0.14(-2.58%)
Jan 04, 2008 5.747 5.763 5.397 5.427 1,320,657 -0.39(-6.65%)
Jan 03, 2008 6.097 6.163 5.807 5.813 980,328 -0.28(-4.65%)
Jan 02, 2008 6.327 6.460 6.027 6.097 2,103,021 -0.25(-3.94%)
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.