Aci Worldwide Inc (NQ: ACIW )

33.51 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 32.71 32.97 32.38 32.87 959,800 +0.50(+1.54%)
Mar 28, 2019 32.91 33.74 32.18 32.37 647,452 -0.39(-1.19%)
Mar 27, 2019 32.62 32.89 31.95 32.76 808,993 +0.14(+0.43%)
Mar 26, 2019 32.57 32.81 32.30 32.62 430,320 +0.38(+1.18%)
Mar 25, 2019 32.16 32.32 31.89 32.24 582,375 +0.06(+0.19%)
Mar 22, 2019 33.07 33.37 32.17 32.18 544,000 -1.15(-3.45%)
Mar 21, 2019 32.86 33.51 32.66 33.33 670,389 +0.43(+1.31%)
Mar 20, 2019 33.11 33.48 32.64 32.90 639,792 -0.28(-0.84%)
Mar 19, 2019 33.54 33.72 33.05 33.18 594,623 -0.21(-0.63%)
Mar 18, 2019 33.66 34.21 33.35 33.39 584,302 -0.26(-0.77%)
Mar 15, 2019 33.36 33.95 32.94 33.65 1,296,700 +0.37(+1.11%)
Mar 14, 2019 33.15 33.79 33.07 33.28 612,830 +0.14(+0.42%)
Mar 13, 2019 33.05 33.40 33.00 33.14 538,360 +0.23(+0.70%)
Mar 12, 2019 32.63 33.00 32.44 32.91 429,957 +0.30(+0.92%)
Mar 11, 2019 32.00 32.88 32.00 32.61 774,018 +0.67(+2.10%)
Mar 08, 2019 31.98 32.68 31.62 31.94 1,188,600 +0.42(+1.33%)
Mar 07, 2019 32.01 32.01 31.40 31.52 872,743 -0.54(-1.68%)
Mar 06, 2019 32.90 32.92 31.95 32.06 809,267 -0.88(-2.67%)
Mar 05, 2019 33.08 33.22 32.63 32.94 670,289 -0.13(-0.39%)
Mar 04, 2019 32.99 33.29 32.36 33.07 1,442,163 +0.00(+0.00%)
Mar 01, 2019 32.23 33.31 32.15 33.07 1,055,700 +1.20(+3.77%)
Feb 28, 2019 30.11 32.47 28.37 31.87 1,693,803 +0.69(+2.21%)
Feb 27, 2019 30.98 31.18 30.66 31.18 713,626 +0.10(+0.32%)
Feb 26, 2019 31.41 31.59 31.04 31.08 1,100,805 -0.35(-1.11%)
Feb 25, 2019 31.84 31.97 31.41 31.43 641,314 -0.22(-0.70%)
Feb 22, 2019 31.66 31.90 31.44 31.65 646,500 +0.32(+1.02%)
Feb 21, 2019 31.07 31.36 30.85 31.33 516,403 +0.23(+0.74%)
Feb 20, 2019 31.00 31.24 30.88 31.10 586,920 +0.25(+0.81%)
Feb 19, 2019 30.62 31.03 30.57 30.85 506,915 +0.10(+0.33%)
Feb 15, 2019 30.41 30.76 30.08 30.75 637,300 +0.55(+1.82%)
Feb 14, 2019 30.09 30.48 30.09 30.20 809,761 -0.02(-0.07%)
Feb 13, 2019 30.28 30.50 29.96 30.22 843,832 -0.02(-0.07%)
Feb 12, 2019 30.27 30.44 30.16 30.24 866,766 -0.02(-0.07%)
Feb 11, 2019 30.46 30.63 30.16 30.26 543,465 -0.04(-0.13%)
Feb 08, 2019 29.77 30.31 29.69 30.30 601,200 +0.36(+1.20%)
Feb 07, 2019 30.16 30.27 29.84 29.94 672,523 -0.55(-1.80%)
Feb 06, 2019 30.09 30.51 29.79 30.49 590,902 +0.43(+1.43%)
Feb 05, 2019 29.96 30.24 29.93 30.06 774,824 +0.16(+0.54%)
Feb 04, 2019 29.47 30.00 29.47 29.90 472,613 +0.34(+1.15%)
Feb 01, 2019 29.44 29.64 29.29 29.56 607,400 +0.00(+0.00%)
Jan 31, 2019 28.76 29.60 28.73 29.56 1,182,607 +0.83(+2.89%)
Jan 30, 2019 28.85 28.85 28.30 28.73 687,555 +0.13(+0.45%)
Jan 29, 2019 28.82 28.82 28.48 28.60 587,792 -0.22(-0.76%)
Jan 28, 2019 28.87 29.10 28.71 28.82 651,938 -0.41(-1.40%)
Jan 25, 2019 28.91 29.35 28.83 29.23 526,400 +0.62(+2.17%)
Jan 24, 2019 28.43 28.66 28.19 28.61 881,858 +0.18(+0.63%)
Jan 23, 2019 28.33 28.46 27.96 28.43 955,606 +0.20(+0.71%)
Jan 22, 2019 28.48 28.65 27.97 28.23 648,144 -0.51(-1.77%)
Jan 18, 2019 28.56 29.02 28.51 28.74 1,040,800 +0.12(+0.42%)
Jan 17, 2019 28.25 28.84 28.25 28.62 656,204 +0.18(+0.63%)
Jan 16, 2019 28.09 28.65 28.08 28.44 605,858 +0.50(+1.79%)
Jan 15, 2019 27.81 27.99 27.71 27.94 991,728 +0.15(+0.54%)
Jan 14, 2019 27.89 28.04 26.76 27.79 289,316 -0.35(-1.24%)
Jan 11, 2019 27.97 28.49 27.81 28.14 307,000 +0.04(+0.14%)
Jan 10, 2019 27.56 28.13 27.51 28.10 465,595 +0.36(+1.30%)
Jan 09, 2019 27.49 28.10 27.37 27.74 757,612 +0.35(+1.28%)
Jan 08, 2019 26.81 27.43 26.53 27.39 676,547 +0.88(+3.32%)
Jan 07, 2019 26.28 27.37 26.19 26.51 674,019 +0.34(+1.30%)
Jan 04, 2019 25.68 26.45 25.59 26.17 692,200 +1.01(+4.01%)
Jan 03, 2019 26.22 26.56 25.12 25.16 938,990 -1.98(-7.30%)
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.