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 (%)
Feb 28, 2017 20.48 20.48 19.55 19.57 603,789 -0.99(-4.82%)
Feb 27, 2017 20.25 20.58 20.17 20.56 591,331 +0.27(+1.33%)
Feb 24, 2017 19.99 20.37 19.88 20.29 265,848 +0.08(+0.40%)
Feb 23, 2017 20.25 20.30 19.81 20.21 436,194 +0.13(+0.65%)
Feb 22, 2017 20.10 20.20 19.84 20.08 339,366 -0.04(-0.20%)
Feb 21, 2017 19.97 20.16 19.91 20.12 247,094 +0.22(+1.11%)
Feb 17, 2017 19.90 19.90 19.90 0 +0.22(+1.12%)
Feb 16, 2017 19.55 19.70 19.41 19.68 385,297 +0.19(+0.97%)
Feb 15, 2017 19.36 19.56 19.30 19.49 421,670 -0.03(-0.15%)
Feb 14, 2017 19.56 19.56 19.30 19.52 450,714 -0.14(-0.71%)
Feb 13, 2017 20.00 20.03 19.64 19.66 343,326 -0.19(-0.96%)
Feb 10, 2017 19.87 19.88 19.22 19.85 447,339 +0.12(+0.61%)
Feb 09, 2017 19.13 19.76 19.07 19.73 650,300 +0.65(+3.41%)
Feb 08, 2017 19.04 19.12 18.80 19.08 284,456 -0.07(-0.37%)
Feb 07, 2017 19.10 19.24 19.01 19.15 210,395 +0.03(+0.16%)
Feb 06, 2017 19.37 19.60 18.99 19.12 290,774 -0.36(-1.85%)
Feb 03, 2017 19.10 19.52 19.06 19.48 409,541 +0.63(+3.34%)
Feb 02, 2017 18.86 19.04 18.68 18.85 492,668 -0.09(-0.48%)
Feb 01, 2017 19.58 19.63 18.84 18.94 427,535 -0.46(-2.37%)
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%)
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.