Aci Worldwide Inc (NQ: ACIW )

31.42 USD +0.43 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 6.300 6.473 6.210 6.347 1,581,780 +0.00(+0.05%)
Dec 28, 2007 6.343 6.433 6.290 6.343 1,425,186 +0.04(+0.58%)
Dec 27, 2007 6.427 6.431 6.280 6.307 1,229,160 -0.26(-3.91%)
Dec 26, 2007 6.460 6.640 6.460 6.563 910,614 -0.06(-0.96%)
Dec 24, 2007 6.070 6.700 6.067 6.627 2,183,127 +0.55(+8.99%)
Dec 21, 2007 5.770 6.080 5.697 6.080 4,951,257 +0.41(+7.29%)
Dec 20, 2007 5.743 5.850 5.550 5.667 2,403,936 -0.02(-0.35%)
Dec 19, 2007 5.797 5.797 5.503 5.687 2,820,246 -0.19(-3.29%)
Dec 18, 2007 6.340 6.407 5.717 5.880 4,357,044 -0.66(-10.14%)
Dec 17, 2007 7.120 7.130 5.780 6.543 8,143,239 -1.29(-16.50%)
Dec 14, 2007 7.923 7.953 7.783 7.837 1,005,264 -0.22(-2.73%)
Dec 13, 2007 8.040 8.097 7.950 8.057 661,296 -0.08(-0.98%)
Dec 12, 2007 8.293 8.307 8.027 8.137 1,180,134 +0.07(+0.83%)
Dec 11, 2007 8.343 8.397 8.067 8.070 604,533 -0.23(-2.81%)
Dec 10, 2007 8.290 8.347 8.153 8.303 587,751 +0.05(+0.65%)
Dec 07, 2007 8.137 8.280 8.017 8.250 456,354 +0.15(+1.85%)
Dec 06, 2007 7.973 8.127 7.867 8.100 454,815 +0.10(+1.29%)
Dec 05, 2007 7.743 7.997 7.647 7.997 1,047,612 +0.41(+5.40%)
Dec 04, 2007 7.540 7.643 7.430 7.587 864,504 -0.06(-0.78%)
Dec 03, 2007 7.570 7.977 7.530 7.647 970,914 +0.04(+0.48%)
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%)
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.