Aci Worldwide Inc (NQ: ACIW )

31.41 USD -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 22.67 22.67 22.67 0 +0.10(+0.44%)
Dec 28, 2017 22.45 22.97 22.43 22.57 404,630 +0.18(+0.80%)
Dec 27, 2017 22.44 22.68 22.33 22.39 405,703 -0.05(-0.22%)
Dec 26, 2017 22.36 22.57 22.01 22.44 288,574 -0.01(-0.04%)
Dec 22, 2017 22.57 22.63 22.33 22.45 406,779 -0.10(-0.44%)
Dec 21, 2017 22.60 22.79 22.30 22.55 470,760 +0.01(+0.04%)
Dec 20, 2017 22.73 22.73 22.29 22.54 540,634 -0.10(-0.44%)
Dec 19, 2017 23.06 23.20 22.58 22.64 666,873 -0.44(-1.91%)
Dec 18, 2017 22.99 23.49 22.97 23.08 604,706 +0.24(+1.05%)
Dec 15, 2017 22.20 23.12 22.19 22.84 1,360,716 +0.64(+2.88%)
Dec 14, 2017 22.52 22.66 22.18 22.20 575,575 -0.30(-1.33%)
Dec 13, 2017 22.40 22.64 22.22 22.50 723,706 +0.04(+0.18%)
Dec 12, 2017 22.39 22.72 22.34 22.46 638,995 +0.08(+0.36%)
Dec 11, 2017 22.36 22.36 22.05 22.38 855,329 -0.01(-0.04%)
Dec 08, 2017 22.67 22.93 22.35 22.39 489,582 -0.09(-0.40%)
Dec 07, 2017 22.53 22.80 22.31 22.48 561,877 -0.02(-0.09%)
Dec 06, 2017 22.42 22.81 22.26 22.50 427,676 +0.08(+0.36%)
Dec 05, 2017 22.38 22.61 22.31 22.42 445,489 +0.05(+0.22%)
Dec 04, 2017 23.14 23.14 22.36 22.37 540,652 -0.52(-2.27%)
Dec 01, 2017 22.87 23.16 22.61 22.89 526,442 +0.01(+0.04%)
Nov 30, 2017 23.13 23.13 22.67 22.88 448,701 -0.14(-0.61%)
Nov 29, 2017 23.52 23.76 22.93 23.02 404,854 -0.48(-2.04%)
Nov 28, 2017 23.44 23.63 22.77 23.50 550,951 +0.08(+0.34%)
Nov 27, 2017 23.37 23.55 23.15 23.42 392,742 +0.04(+0.17%)
Nov 24, 2017 23.49 23.56 23.29 23.38 191,660 -0.04(-0.17%)
Nov 22, 2017 23.32 23.73 23.25 23.42 459,596 +0.19(+0.82%)
Nov 21, 2017 23.42 23.63 23.14 23.23 541,151 -0.06(-0.26%)
Nov 20, 2017 22.87 23.30 22.73 23.29 339,926 +0.47(+2.06%)
Nov 17, 2017 22.68 22.88 22.47 22.82 274,834 -0.01(-0.04%)
Nov 16, 2017 22.53 22.98 22.35 22.83 321,650 +0.36(+1.60%)
Nov 15, 2017 22.67 22.69 22.33 22.47 727,410 -0.34(-1.49%)
Nov 14, 2017 22.91 23.00 22.70 22.81 390,224 -0.17(-0.74%)
Nov 13, 2017 23.13 23.38 22.92 22.98 521,327 -0.35(-1.50%)
Nov 10, 2017 23.00 23.46 22.95 23.33 343,431 +0.18(+0.78%)
Nov 09, 2017 23.00 23.24 22.84 23.15 531,897 -0.04(-0.17%)
Nov 08, 2017 22.62 23.20 22.49 23.19 614,817 +0.46(+2.02%)
Nov 07, 2017 23.00 23.10 22.55 22.73 457,781 -0.28(-1.22%)
Nov 06, 2017 23.39 23.52 22.98 23.01 359,647 -0.49(-2.09%)
Nov 03, 2017 23.23 23.67 22.75 23.50 760,157 +0.47(+2.04%)
Nov 02, 2017 23.77 22.34 23.03 827,483 -0.74(-3.11%)
Nov 01, 2017 24.30 24.43 23.04 23.77 955,258 -0.31(-1.29%)
Oct 31, 2017 24.11 24.28 23.75 24.08 412,822 +0.06(+0.25%)
Oct 30, 2017 24.52 24.52 23.71 24.02 367,742 -0.58(-2.36%)
Oct 27, 2017 24.50 24.66 24.24 24.60 452,956 +0.16(+0.65%)
Oct 26, 2017 24.42 24.57 24.27 24.44 357,164 +0.11(+0.45%)
Oct 25, 2017 23.90 24.38 23.86 24.33 329,350 +0.38(+1.59%)
Oct 24, 2017 24.17 24.28 23.79 23.95 290,345 -0.13(-0.54%)
Oct 23, 2017 24.25 24.29 23.97 24.08 212,859 -0.12(-0.50%)
Oct 20, 2017 24.21 24.26 23.98 24.20 217,890 +0.27(+1.13%)
Oct 19, 2017 23.86 23.97 23.42 23.93 348,075 -0.04(-0.17%)
Oct 18, 2017 23.99 24.23 23.88 23.97 289,274 +0.09(+0.38%)
Oct 17, 2017 23.98 24.25 23.80 23.88 231,470 -0.11(-0.46%)
Oct 16, 2017 24.00 24.26 23.76 23.99 253,854 +0.05(+0.21%)
Oct 13, 2017 24.05 24.16 23.72 23.94 261,848 -0.08(-0.33%)
Oct 12, 2017 23.98 24.23 23.86 24.02 316,102 +0.03(+0.13%)
Oct 11, 2017 24.06 24.20 23.81 23.99 243,744 -0.09(-0.37%)
Oct 10, 2017 23.95 24.15 23.77 24.08 323,616 +0.22(+0.92%)
Oct 09, 2017 23.91 24.10 23.64 23.86 270,115 -0.01(-0.04%)
Oct 06, 2017 23.40 24.31 23.34 23.87 796,744 +0.45(+1.92%)
Oct 05, 2017 23.33 23.50 23.22 23.42 473,720 +0.17(+0.73%)
Oct 04, 2017 23.28 23.40 22.97 23.25 232,678 -0.03(-0.13%)
Oct 03, 2017 23.28 23.49 23.03 23.28 514,249 +0.10(+0.43%)
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.