Aci Worldwide Inc (NQ: ACIW )

33.43 USD +1.23 (+3.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 27.58 28.16 27.00 27.40 786,269 -0.66(-2.35%)
Apr 29, 2020 27.43 28.39 26.91 28.06 1,253,527 +1.70(+6.47%)
Apr 28, 2020 27.27 27.50 26.30 26.36 675,496 -0.27(-1.03%)
Apr 27, 2020 24.31 26.82 24.31 26.63 960,253 +2.49(+10.31%)
Apr 24, 2020 24.25 24.42 23.66 24.14 1,095,900 -0.10(-0.41%)
Apr 23, 2020 24.78 25.84 24.21 24.24 790,268 -0.27(-1.10%)
Apr 22, 2020 24.65 25.03 24.33 24.51 509,681 +0.45(+1.87%)
Apr 21, 2020 25.06 25.38 23.67 24.06 709,969 -1.73(-6.71%)
Apr 20, 2020 26.00 27.57 25.30 25.79 702,467 -0.22(-0.85%)
Apr 17, 2020 24.75 26.13 24.75 26.01 1,499,300 +2.04(+8.51%)
Apr 16, 2020 24.28 25.15 23.41 23.97 940,931 -0.35(-1.44%)
Apr 15, 2020 24.81 25.19 24.11 24.32 1,040,770 -1.00(-3.95%)
Apr 14, 2020 26.25 26.35 25.30 25.32 644,892 -0.30(-1.17%)
Apr 13, 2020 27.12 27.48 25.40 25.62 761,195 -1.74(-6.36%)
Apr 09, 2020 26.56 27.76 26.16 27.36 606,600 +1.45(+5.60%)
Apr 08, 2020 24.61 26.37 24.29 25.91 749,867 +1.76(+7.29%)
Apr 07, 2020 24.27 25.31 23.96 24.15 950,613 +0.70(+2.99%)
Apr 06, 2020 22.71 23.80 22.64 23.45 1,212,866 +1.70(+7.82%)
Apr 03, 2020 21.80 22.30 21.01 21.75 798,200 -0.46(-2.07%)
Apr 02, 2020 22.25 22.83 21.46 22.21 1,068,691 -0.25(-1.11%)
Apr 01, 2020 23.36 23.36 21.99 22.46 925,350 -1.69(-7.00%)
Mar 31, 2020 23.50 24.41 23.20 24.15 1,471,793 +0.54(+2.29%)
Mar 30, 2020 23.40 23.95 22.72 23.61 925,304 +0.44(+1.90%)
Mar 27, 2020 24.10 24.51 23.00 23.17 688,700 -1.85(-7.39%)
Mar 26, 2020 24.19 25.74 23.95 25.02 1,044,770 +1.06(+4.42%)
Mar 25, 2020 22.64 25.58 21.50 23.96 1,839,397 +1.31(+5.78%)
Mar 24, 2020 22.60 23.06 21.55 22.65 1,693,332 +1.15(+5.35%)
Mar 23, 2020 22.41 22.41 20.57 21.50 1,787,664 -0.59(-2.67%)
Mar 20, 2020 23.98 24.56 21.81 22.09 1,769,400 -1.78(-7.46%)
Mar 19, 2020 21.19 24.58 20.03 23.87 1,452,096 +2.68(+12.65%)
Mar 18, 2020 23.98 25.26 20.27 21.19 1,550,874 -4.24(-16.67%)
Mar 17, 2020 23.19 25.88 22.18 25.43 1,553,216 +2.59(+11.34%)
Mar 16, 2020 24.10 25.27 22.11 22.84 1,336,281 -3.88(-14.52%)
Mar 13, 2020 26.46 26.76 24.53 26.72 1,284,600 +1.38(+5.45%)
Mar 12, 2020 24.36 25.70 22.72 25.34 1,298,952 -0.80(-3.06%)
Mar 11, 2020 27.44 27.90 25.62 26.14 956,489 -1.99(-7.07%)
Mar 10, 2020 30.16 30.50 27.55 28.13 1,472,272 -0.81(-2.80%)
Mar 09, 2020 27.20 30.15 26.78 28.94 1,443,829 -0.85(-2.85%)
Mar 06, 2020 28.25 29.93 28.25 29.79 1,305,900 +0.38(+1.29%)
Mar 05, 2020 29.05 30.00 28.73 29.41 1,298,086 -0.61(-2.03%)
Mar 04, 2020 29.14 30.08 28.45 30.02 1,060,321 +1.31(+4.56%)
Mar 03, 2020 29.16 29.95 28.27 28.71 1,256,402 -0.53(-1.81%)
Mar 02, 2020 28.11 29.29 27.31 29.24 978,141 +1.37(+4.92%)
Feb 28, 2020 27.47 28.32 27.07 27.87 1,577,900 -0.34(-1.21%)
Feb 27, 2020 27.89 29.19 26.00 28.21 978,357 -1.59(-5.34%)
Feb 26, 2020 31.00 31.41 29.72 29.80 530,759 -1.04(-3.37%)
Feb 25, 2020 32.33 32.34 30.80 30.84 617,947 -1.48(-4.58%)
Feb 24, 2020 31.62 32.60 31.42 32.32 408,827 -0.73(-2.21%)
Feb 21, 2020 33.53 33.53 32.63 33.05 473,800 -0.65(-1.93%)
Feb 20, 2020 34.03 34.03 33.15 33.70 510,965 -0.33(-0.97%)
Feb 19, 2020 33.40 34.42 33.26 34.03 713,711 +0.79(+2.38%)
Feb 18, 2020 35.90 35.90 32.80 33.24 1,047,853 -2.71(-7.54%)
Feb 14, 2020 35.77 36.04 35.54 35.95 304,900 +0.28(+0.78%)
Feb 13, 2020 35.36 35.82 35.36 35.67 383,288 +0.13(+0.37%)
Feb 12, 2020 35.71 35.79 35.07 35.54 657,723 +0.19(+0.52%)
Feb 11, 2020 35.41 35.74 35.10 35.35 374,314 +0.15(+0.41%)
Feb 10, 2020 34.39 35.25 34.34 35.21 266,394 +0.63(+1.84%)
Feb 07, 2020 34.98 35.06 34.37 34.58 301,800 -0.56(-1.59%)
Feb 06, 2020 35.83 35.86 35.06 35.13 386,561 -0.44(-1.22%)
Feb 05, 2020 35.86 36.24 35.37 35.57 567,802 +0.03(+0.08%)
Feb 04, 2020 35.25 35.90 35.14 35.54 413,162 +0.79(+2.27%)
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.