Aci Worldwide Inc (NQ: ACIW )

30.81 USD -0.49 (-1.57%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 5.427 5.490 5.320 5.337 454,122 -0.08(-1.48%)
Jan 28, 2010 5.530 5.530 5.387 5.417 362,136 -0.12(-2.11%)
Jan 27, 2010 5.417 5.557 5.417 5.533 236,505 +0.10(+1.78%)
Jan 26, 2010 5.457 5.493 5.417 5.437 373,638 -0.04(-0.73%)
Jan 25, 2010 5.473 5.533 5.417 5.477 335,745 +0.04(+0.80%)
Jan 22, 2010 5.467 5.560 5.420 5.433 392,934 -0.02(-0.37%)
Jan 21, 2010 5.503 5.607 5.423 5.453 456,123 -0.08(-1.45%)
Jan 20, 2010 5.577 5.586 5.437 5.533 445,479 -0.10(-1.72%)
Jan 19, 2010 5.523 5.630 5.463 5.630 278,127 +0.13(+2.30%)
Jan 15, 2010 5.617 5.503 5.503 5.503 1,040,400 -0.08(-1.49%)
Jan 14, 2010 5.523 5.607 5.523 5.587 99,441 +0.04(+0.66%)
Jan 13, 2010 5.490 5.583 5.453 5.550 244,329 +0.09(+1.59%)
Jan 12, 2010 5.420 5.497 5.417 5.463 305,493 +0.00(+0.00%)
Jan 11, 2010 5.473 5.487 5.423 5.463 227,130 -0.01(-0.24%)
Jan 08, 2010 5.443 5.477 5.380 5.477 205,758 +0.02(+0.43%)
Jan 07, 2010 5.527 5.527 5.423 5.453 335,712 -0.08(-1.39%)
Jan 06, 2010 5.720 5.740 5.520 5.530 336,678 -0.17(-2.98%)
Jan 05, 2010 5.833 5.833 5.677 5.700 592,326 -0.14(-2.45%)
Jan 04, 2010 5.747 5.890 5.733 5.843 191,490 +0.13(+2.22%)
Dec 31, 2009 5.893 5.717 5.717 5.717 600,300 -0.16(-2.72%)
Dec 30, 2009 5.897 5.950 5.820 5.877 262,164 -0.04(-0.62%)
Dec 29, 2009 5.820 5.917 5.747 5.913 308,508 +0.12(+2.13%)
Dec 28, 2009 5.970 5.970 5.713 5.790 388,377 -0.15(-2.47%)
Dec 24, 2009 5.943 6.013 5.933 5.937 137,658 +0.02(+0.28%)
Dec 23, 2009 5.807 5.950 5.787 5.920 213,228 +0.14(+2.36%)
Dec 22, 2009 5.717 5.833 5.673 5.783 262,692 +0.07(+1.17%)
Dec 21, 2009 5.473 5.747 5.473 5.717 322,701 +0.19(+3.44%)
Dec 18, 2009 5.573 5.647 5.500 5.527 1,492,683 -0.05(-0.96%)
Dec 17, 2009 5.623 5.633 5.510 5.580 225,717 -0.09(-1.59%)
Dec 16, 2009 5.730 5.793 5.580 5.670 438,528 -0.03(-0.47%)
Dec 15, 2009 5.570 5.800 5.570 5.697 400,668 +0.07(+1.30%)
Dec 14, 2009 5.577 5.633 5.437 5.623 288,330 +0.13(+2.30%)
Dec 11, 2009 5.540 5.540 5.443 5.497 200,670 -0.01(-0.18%)
Dec 10, 2009 5.537 5.573 5.483 5.507 292,266 +0.01(+0.12%)
Dec 09, 2009 5.573 5.597 5.468 5.500 286,233 -0.06(-1.14%)
Dec 08, 2009 5.553 5.617 5.433 5.563 261,549 -0.04(-0.65%)
Dec 07, 2009 5.507 5.613 5.473 5.600 225,234 +0.08(+1.39%)
Dec 04, 2009 5.467 5.527 5.413 5.523 624,630 +0.14(+2.60%)
Dec 03, 2009 5.520 5.547 5.367 5.383 330,951 -0.11(-2.06%)
Dec 02, 2009 5.633 5.670 5.440 5.497 439,080 -0.13(-2.31%)
Dec 01, 2009 5.547 5.667 5.543 5.627 411,246 +0.13(+2.43%)
Nov 30, 2009 5.497 5.503 5.343 5.493 488,436 -0.02(-0.42%)
Nov 27, 2009 5.490 5.623 5.460 5.517 173,424 -0.19(-3.39%)
Nov 25, 2009 5.820 5.860 5.710 5.710 167,940 -0.08(-1.44%)
Nov 24, 2009 5.877 5.910 5.714 5.793 243,432 -0.07(-1.14%)
Nov 23, 2009 5.773 5.950 5.720 5.860 179,949 +0.16(+2.81%)
Nov 20, 2009 5.643 5.773 5.563 5.700 329,301 -0.02(-0.35%)
Nov 19, 2009 5.840 5.857 5.620 5.720 645,312 -0.14(-2.39%)
Nov 18, 2009 5.950 5.973 5.800 5.860 398,049 -0.11(-1.79%)
Nov 17, 2009 5.943 5.990 5.910 5.967 222,264 -0.01(-0.17%)
Nov 16, 2009 5.777 6.018 5.777 5.977 306,207 +0.22(+3.76%)
Nov 13, 2009 5.677 5.790 5.610 5.760 229,725 +0.12(+2.07%)
Nov 12, 2009 5.760 5.870 5.640 5.643 318,510 -0.10(-1.74%)
Nov 11, 2009 5.667 5.793 5.667 5.743 350,706 +0.12(+2.13%)
Nov 10, 2009 5.480 5.673 5.445 5.623 373,656 +0.11(+2.00%)
Nov 09, 2009 5.440 5.540 5.427 5.513 338,469 +0.13(+2.41%)
Nov 06, 2009 5.427 5.563 5.287 5.383 312,243 -0.06(-1.04%)
Nov 05, 2009 5.037 5.450 4.920 5.440 668,769 +0.10(+1.87%)
Nov 04, 2009 5.433 5.433 5.333 5.340 325,815 -0.08(-1.48%)
Nov 03, 2009 5.373 5.427 5.240 5.420 515,685 +0.03(+0.56%)
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.