Aci Worldwide Inc (NQ: ACIW )

29.73 USD -0.09 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 37.58 38.12 37.50 37.88 627,100 +0.30(+0.81%)
Dec 30, 2019 37.82 38.04 37.28 37.58 829,053 -0.14(-0.37%)
Dec 27, 2019 37.90 37.97 37.61 37.72 515,100 -0.08(-0.22%)
Dec 26, 2019 37.40 37.87 37.35 37.80 186,205 +0.40(+1.08%)
Dec 24, 2019 37.65 37.65 37.29 37.40 180,800 -0.28(-0.76%)
Dec 23, 2019 37.85 37.94 37.34 37.69 336,922 -0.16(-0.44%)
Dec 20, 2019 37.61 38.09 37.59 37.85 1,246,600 +0.31(+0.83%)
Dec 19, 2019 37.00 37.57 36.87 37.54 662,768 +0.57(+1.54%)
Dec 18, 2019 36.67 37.04 36.52 36.97 567,165 +0.53(+1.45%)
Dec 17, 2019 36.90 37.12 36.21 36.44 542,517 -0.46(-1.25%)
Dec 16, 2019 36.49 37.23 36.45 36.90 530,733 +0.45(+1.23%)
Dec 13, 2019 36.23 36.73 36.04 36.45 494,200 +0.23(+0.64%)
Dec 12, 2019 36.26 36.94 36.13 36.22 572,998 -0.15(-0.41%)
Dec 11, 2019 36.35 36.43 36.15 36.37 383,326 +0.11(+0.30%)
Dec 10, 2019 36.04 36.58 35.90 36.26 394,024 +0.08(+0.22%)
Dec 09, 2019 36.35 36.42 36.08 36.18 869,656 -0.23(-0.63%)
Dec 06, 2019 36.54 36.92 36.35 36.41 1,067,600 +0.36(+1.00%)
Dec 05, 2019 36.29 36.29 35.94 36.05 551,417 -0.10(-0.28%)
Dec 04, 2019 36.82 37.05 36.11 36.15 523,439 -0.49(-1.34%)
Dec 03, 2019 36.09 36.69 35.77 36.64 463,919 -0.09(-0.25%)
Dec 02, 2019 37.56 37.63 36.60 36.73 517,103 -0.77(-2.05%)
Nov 29, 2019 37.53 37.93 37.37 37.50 308,900 -0.29(-0.77%)
Nov 27, 2019 37.70 38.02 37.53 37.79 667,900 +0.08(+0.21%)
Nov 26, 2019 37.37 37.86 37.23 37.71 944,375 +0.26(+0.69%)
Nov 25, 2019 36.88 37.61 36.79 37.45 629,226 +0.82(+2.24%)
Nov 22, 2019 36.31 36.70 36.12 36.63 498,100 +0.39(+1.08%)
Nov 21, 2019 36.48 36.91 36.10 36.24 883,876 -0.16(-0.44%)
Nov 20, 2019 37.23 37.89 35.72 36.40 1,100,364 +0.01(+0.03%)
Nov 19, 2019 33.89 36.53 33.78 36.39 1,551,730 +2.69(+7.98%)
Nov 18, 2019 33.59 33.88 33.49 33.70 903,536 -0.02(-0.06%)
Nov 15, 2019 33.88 34.12 33.68 33.72 354,700 +0.11(+0.33%)
Nov 14, 2019 34.10 34.34 33.52 33.61 595,676 -0.54(-1.60%)
Nov 13, 2019 33.42 34.19 33.42 34.15 540,966 +0.40(+1.17%)
Nov 12, 2019 33.80 34.04 33.48 33.76 380,260 +0.07(+0.22%)
Nov 11, 2019 33.86 34.27 33.49 33.69 516,756 -0.72(-2.08%)
Nov 08, 2019 34.03 34.50 33.68 34.40 465,900 +0.40(+1.18%)
Nov 07, 2019 33.20 34.02 32.30 34.00 880,028 +2.38(+7.53%)
Nov 06, 2019 31.85 32.00 31.37 31.62 495,789 -0.29(-0.91%)
Nov 05, 2019 31.98 32.27 31.78 31.91 497,280 +0.11(+0.35%)
Nov 04, 2019 32.17 32.17 31.56 31.80 518,607 -0.02(-0.06%)
Nov 01, 2019 31.57 32.06 31.35 31.82 543,600 +0.43(+1.37%)
Oct 31, 2019 31.97 32.04 31.11 31.39 456,204 -0.62(-1.94%)
Oct 30, 2019 31.92 32.27 31.64 32.01 249,764 +0.09(+0.28%)
Oct 29, 2019 31.67 32.06 31.55 31.92 338,418 +0.16(+0.50%)
Oct 28, 2019 31.45 31.85 31.40 31.76 301,055 +0.62(+1.99%)
Oct 25, 2019 31.16 31.29 30.96 31.14 393,600 -0.01(-0.03%)
Oct 24, 2019 31.09 31.33 30.51 31.15 341,307 +0.40(+1.30%)
Oct 23, 2019 30.71 31.09 30.43 30.75 314,350 -0.08(-0.26%)
Oct 22, 2019 31.22 31.43 30.80 30.83 281,082 -0.40(-1.27%)
Oct 21, 2019 31.36 31.54 30.99 31.23 284,254 +0.26(+0.84%)
Oct 18, 2019 31.33 31.50 30.72 30.96 447,100 -0.57(-1.79%)
Oct 17, 2019 31.51 31.75 31.32 31.53 451,809 +0.24(+0.75%)
Oct 16, 2019 31.05 31.32 30.74 31.30 621,669 +0.00(+0.02%)
Oct 15, 2019 30.45 31.40 30.32 31.29 528,128 +0.98(+3.23%)
Oct 14, 2019 30.65 30.73 30.23 30.31 513,105 -0.52(-1.69%)
Oct 11, 2019 31.08 31.27 30.79 30.83 1,411,700 +0.25(+0.82%)
Oct 10, 2019 30.76 30.99 30.47 30.58 420,336 -0.10(-0.33%)
Oct 09, 2019 30.55 30.96 30.26 30.68 351,431 +0.51(+1.69%)
Oct 08, 2019 30.10 30.58 29.72 30.17 436,472 -0.32(-1.05%)
Oct 07, 2019 30.55 30.76 30.42 30.49 446,257 -0.08(-0.26%)
Oct 04, 2019 30.11 30.60 30.03 30.57 557,000 +0.54(+1.80%)
Oct 03, 2019 29.64 30.18 29.14 30.03 418,142 +0.25(+0.84%)
Oct 02, 2019 29.95 29.95 29.29 29.78 477,392 -0.49(-1.62%)
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.