Aci Worldwide Inc (NQ: ACIW )

32.86 USD +0.31 (+0.95%)
Streaming Delayed Price Updated: 9:50 AM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 28.76 29.60 28.73 29.56 1,182,607 +0.83(+2.89%)
Jan 30, 2019 28.85 28.85 28.30 28.73 687,555 +0.13(+0.45%)
Jan 29, 2019 28.82 28.82 28.48 28.60 587,792 -0.22(-0.76%)
Jan 28, 2019 28.87 29.10 28.71 28.82 651,938 -0.41(-1.40%)
Jan 25, 2019 28.91 29.35 28.83 29.23 526,400 +0.62(+2.17%)
Jan 24, 2019 28.43 28.66 28.19 28.61 881,858 +0.18(+0.63%)
Jan 23, 2019 28.33 28.46 27.96 28.43 955,606 +0.20(+0.71%)
Jan 22, 2019 28.48 28.65 27.97 28.23 648,144 -0.51(-1.77%)
Jan 18, 2019 28.56 29.02 28.51 28.74 1,040,800 +0.12(+0.42%)
Jan 17, 2019 28.25 28.84 28.25 28.62 656,204 +0.18(+0.63%)
Jan 16, 2019 28.09 28.65 28.08 28.44 605,858 +0.50(+1.79%)
Jan 15, 2019 27.81 27.99 27.71 27.94 991,728 +0.15(+0.54%)
Jan 14, 2019 27.89 28.04 26.76 27.79 289,316 -0.35(-1.24%)
Jan 11, 2019 27.97 28.49 27.81 28.14 307,000 +0.04(+0.14%)
Jan 10, 2019 27.56 28.13 27.51 28.10 465,595 +0.36(+1.30%)
Jan 09, 2019 27.49 28.10 27.37 27.74 757,612 +0.35(+1.28%)
Jan 08, 2019 26.81 27.43 26.53 27.39 676,547 +0.88(+3.32%)
Jan 07, 2019 26.28 27.37 26.19 26.51 674,019 +0.34(+1.30%)
Jan 04, 2019 25.68 26.45 25.59 26.17 692,200 +1.01(+4.01%)
Jan 03, 2019 26.22 26.56 25.12 25.16 938,990 -1.98(-7.30%)
Jan 02, 2019 27.39 27.53 26.63 27.14 772,421 -0.53(-1.92%)
Dec 31, 2018 27.41 27.80 27.11 27.67 592,700 +0.42(+1.54%)
Dec 28, 2018 27.63 27.89 27.16 27.25 846,200 -0.23(-0.84%)
Dec 27, 2018 26.41 27.51 26.32 27.48 916,461 +0.55(+2.04%)
Dec 26, 2018 25.55 26.98 25.31 26.93 666,116 +1.61(+6.36%)
Dec 24, 2018 25.98 26.19 25.27 25.32 367,900 -0.91(-3.47%)
Dec 21, 2018 26.55 27.47 26.04 26.23 2,357,900 -0.32(-1.21%)
Dec 20, 2018 26.89 27.27 25.81 26.55 795,576 -0.49(-1.81%)
Dec 19, 2018 27.04 27.98 26.78 27.04 658,074 +0.08(+0.30%)
Dec 18, 2018 27.08 27.33 26.66 26.96 833,901 +0.26(+0.97%)
Dec 17, 2018 27.33 27.65 26.57 26.70 837,609 -0.77(-2.80%)
Dec 14, 2018 27.63 28.00 27.37 27.47 339,200 -0.42(-1.51%)
Dec 13, 2018 28.10 28.28 27.58 27.89 594,752 -0.17(-0.61%)
Dec 12, 2018 27.93 28.38 27.78 28.06 450,274 +0.59(+2.15%)
Dec 11, 2018 27.71 28.29 27.07 27.47 601,732 +0.28(+1.03%)
Dec 10, 2018 27.14 27.94 26.89 27.19 576,694 +0.03(+0.11%)
Dec 07, 2018 28.35 28.35 26.87 27.16 713,800 -1.17(-4.13%)
Dec 06, 2018 27.76 28.33 27.62 28.33 713,540 +0.08(+0.28%)
Dec 04, 2018 29.41 29.41 28.02 28.25 759,200 -1.19(-4.04%)
Dec 03, 2018 29.31 29.53 29.05 29.44 618,465 +0.56(+1.94%)
Nov 30, 2018 29.02 29.20 28.59 28.88 925,400 -0.11(-0.38%)
Nov 29, 2018 29.07 29.44 28.75 28.99 502,323 -0.33(-1.13%)
Nov 28, 2018 28.30 29.52 28.30 29.32 897,242 +1.24(+4.42%)
Nov 27, 2018 28.52 28.98 27.98 28.08 453,518 -0.69(-2.40%)
Nov 26, 2018 28.48 28.83 28.23 28.77 738,547 +0.63(+2.24%)
Nov 23, 2018 28.08 28.60 27.54 28.14 173,700 -0.29(-1.02%)
Nov 21, 2018 28.43 28.43 28.43 0 +0.53(+1.90%)
Nov 20, 2018 27.44 27.95 26.92 27.90 982,486 -0.08(-0.29%)
Nov 19, 2018 29.47 29.48 27.89 27.98 752,599 -1.54(-5.22%)
Nov 16, 2018 28.92 29.63 28.63 29.52 516,800 +0.29(+0.99%)
Nov 15, 2018 28.36 29.25 28.10 29.23 680,291 +0.72(+2.53%)
Nov 14, 2018 29.15 29.45 28.40 28.51 592,960 -0.29(-1.01%)
Nov 13, 2018 29.28 29.53 28.46 28.80 703,785 -0.33(-1.13%)
Nov 12, 2018 30.08 30.20 28.90 29.13 967,093 -0.99(-3.29%)
Nov 09, 2018 29.31 30.25 28.91 30.12 1,468,200 +1.12(+3.86%)
Nov 08, 2018 29.65 30.00 28.25 29.00 3,101,292 +2.99(+11.50%)
Nov 07, 2018 25.45 26.23 25.38 26.01 893,304 +0.62(+2.44%)
Nov 06, 2018 25.10 25.52 25.10 25.39 416,600 +0.21(+0.83%)
Nov 05, 2018 25.55 25.61 25.03 25.18 459,428 -0.37(-1.45%)
Nov 02, 2018 25.44 25.74 25.25 25.55 651,300 +0.12(+0.47%)
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.