Aci Worldwide Inc (NQ: ACIW )

31.09 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 7.627 7.700 7.473 7.610 1,500,123 +0.11(+1.51%)
Nov 29, 2007 7.613 7.657 7.443 7.497 934,698 -0.18(-2.39%)
Nov 28, 2007 7.560 7.687 7.440 7.680 1,362,267 +0.25(+3.36%)
Nov 27, 2007 7.363 7.507 7.317 7.430 1,057,257 +0.08(+1.04%)
Nov 26, 2007 7.650 7.650 7.340 7.353 819,396 -0.26(-3.42%)
Nov 23, 2007 7.353 7.687 7.240 7.613 342,969 +0.34(+4.67%)
Nov 21, 2007 7.220 7.457 7.217 7.273 1,426,221 -0.05(-0.64%)
Nov 20, 2007 7.323 7.527 7.087 7.320 1,457,715 -0.01(-0.09%)
Nov 19, 2007 7.287 7.427 7.220 7.327 659,931 -0.02(-0.23%)
Nov 16, 2007 7.417 7.490 7.260 7.343 867,057 -0.03(-0.45%)
Nov 15, 2007 7.540 7.540 7.313 7.377 875,478 -0.20(-2.68%)
Nov 14, 2007 7.703 7.768 7.457 7.580 984,498 -0.16(-2.11%)
Nov 13, 2007 7.437 7.773 7.437 7.743 702,045 +0.41(+5.59%)
Nov 12, 2007 7.333 7.713 7.330 7.333 1,172,163 -0.01(-0.09%)
Nov 09, 2007 7.340 7.583 7.233 7.340 1,131,963 -0.11(-1.52%)
Nov 08, 2007 7.237 7.480 7.110 7.453 1,365,819 +0.28(+3.90%)
Nov 07, 2007 7.297 7.387 7.143 7.173 830,001 -0.26(-3.54%)
Nov 06, 2007 7.397 7.500 7.287 7.437 1,076,475 +0.08(+1.13%)
Nov 05, 2007 7.287 7.390 7.257 7.353 729,171 -0.04(-0.59%)
Nov 02, 2007 7.417 7.457 7.187 7.397 846,717 +0.04(+0.59%)
Nov 01, 2007 7.630 7.647 7.260 7.353 1,459,284 -0.27(-3.54%)
Oct 31, 2007 7.420 7.657 7.303 7.623 1,024,914 +0.26(+3.53%)
Oct 30, 2007 7.230 7.397 7.230 7.363 1,829,508 +0.09(+1.19%)
Oct 29, 2007 7.280 7.380 7.247 7.277 1,282,503 -0.00(-0.05%)
Oct 26, 2007 7.410 7.410 7.237 7.280 1,504,833 +0.04(+0.60%)
Oct 25, 2007 7.280 7.377 7.170 7.237 1,034,358 -0.00(-0.05%)
Oct 24, 2007 7.297 7.367 7.123 7.240 2,090,031 -0.12(-1.59%)
Oct 23, 2007 7.333 7.383 7.167 7.357 5,197,269 +0.06(+0.87%)
Oct 22, 2007 7.460 7.583 7.290 7.293 1,991,100 -0.23(-3.06%)
Oct 19, 2007 7.667 7.737 7.490 7.523 1,813,710 -0.18(-2.29%)
Oct 18, 2007 7.560 7.773 7.557 7.700 1,681,050 +0.08(+1.05%)
Oct 17, 2007 7.840 7.917 7.397 7.620 2,304,780 -0.13(-1.68%)
Oct 16, 2007 7.817 7.940 7.747 7.750 497,616 -0.13(-1.69%)
Oct 15, 2007 8.123 8.130 7.800 7.883 1,167,816 -0.25(-3.11%)
Oct 12, 2007 8.407 8.453 8.123 8.137 964,998 -0.24(-2.90%)
Oct 11, 2007 8.597 8.730 8.343 8.380 1,223,754 -0.15(-1.72%)
Oct 10, 2007 8.367 8.590 8.367 8.527 1,697,553 +0.16(+1.91%)
Oct 09, 2007 8.170 8.380 8.073 8.367 1,366,521 +0.23(+2.83%)
Oct 08, 2007 8.097 8.157 7.987 8.137 843,264 +0.04(+0.45%)
Oct 05, 2007 8.073 8.133 7.907 8.100 989,970 +0.13(+1.67%)
Oct 04, 2007 7.840 8.213 7.767 7.967 1,658,862 +0.14(+1.79%)
Oct 03, 2007 7.633 7.997 7.570 7.827 1,929,087 +0.15(+1.91%)
Oct 02, 2007 7.477 7.717 7.463 7.680 1,540,974 +0.21(+2.86%)
Oct 01, 2007 7.437 7.523 7.347 7.467 2,146,977 +0.02(+0.22%)
Sep 28, 2007 7.453 7.550 7.307 7.450 2,411,130 -0.04(-0.49%)
Sep 27, 2007 7.383 7.507 7.333 7.487 2,502,507 +0.16(+2.18%)
Sep 26, 2007 7.377 7.503 7.297 7.327 3,992,457 -0.03(-0.36%)
Sep 25, 2007 7.473 7.560 7.153 7.353 3,050,766 -0.25(-3.25%)
Sep 24, 2007 7.783 7.923 7.490 7.600 1,857,744 -0.27(-3.43%)
Sep 21, 2007 7.917 7.990 7.773 7.870 2,703,915 +0.03(+0.43%)
Sep 20, 2007 7.340 8.160 6.883 7.837 9,234,447 -0.99(-11.22%)
Sep 19, 2007 8.923 9.033 8.727 8.827 883,878 -0.00(-0.04%)
Sep 18, 2007 8.610 8.840 8.537 8.830 1,628,166 +0.21(+2.48%)
Sep 17, 2007 8.840 8.847 8.550 8.617 1,424,478 -0.23(-2.60%)
Sep 14, 2007 8.817 8.883 8.677 8.847 688,959 -0.04(-0.41%)
Sep 13, 2007 8.733 9.027 8.707 8.883 614,571 +0.11(+1.29%)
Sep 12, 2007 8.923 9.017 8.757 8.770 875,220 -0.14(-1.53%)
Sep 11, 2007 8.670 8.923 8.633 8.907 718,239 +0.26(+2.97%)
Sep 10, 2007 8.930 8.957 8.410 8.650 1,437,237 -0.26(-2.88%)
Sep 07, 2007 8.733 8.913 8.733 8.907 2,481,426 +0.04(+0.45%)
Sep 06, 2007 8.873 8.933 8.750 8.867 758,310 +0.03(+0.38%)
Sep 05, 2007 8.773 8.920 8.733 8.833 1,376,316 -0.12(-1.30%)
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.