Skip to main content

Aci Worldwide Inc (NQ: ACIW )

22.12 -0.04 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 9.850 10.09 9.807 10.03 1,143,153 +0.51(+5.32%)
Nov 29, 2011 9.670 9.670 9.477 9.520 752,913 -0.14(-1.48%)
Nov 28, 2011 9.520 9.663 9.403 9.663 562,533 +0.47(+5.15%)
Nov 25, 2011 9.297 9.377 9.123 9.190 321,288 -0.15(-1.64%)
Nov 23, 2011 9.750 9.793 9.327 9.343 803,193 -0.49(-4.95%)
Nov 22, 2011 9.897 9.940 9.743 9.830 453,501 -0.07(-0.74%)
Nov 21, 2011 9.840 10.02 9.793 9.903 668,367 -0.12(-1.23%)
Nov 18, 2011 10.07 10.14 9.913 10.03 745,284 -0.05(-0.53%)
Nov 17, 2011 10.23 10.37 10.05 10.08 864,723 -0.18(-1.72%)
Nov 16, 2011 10.31 10.49 10.18 10.26 550,455 -0.19(-1.79%)
Nov 15, 2011 10.16 10.50 10.06 10.44 834,984 +0.22(+2.15%)
Nov 14, 2011 10.23 10.38 9.963 10.22 679,218 -0.01(-0.07%)
Nov 11, 2011 10.17 10.28 10.10 10.23 453,000 +0.21(+2.10%)
Nov 10, 2011 10.15 10.15 9.908 10.02 622,317 +0.03(+0.27%)
Nov 09, 2011 10.28 10.30 9.975 9.993 741,705 -0.60(-5.63%)
Nov 08, 2011 10.50 10.63 10.28 10.59 532,857 +0.17(+1.66%)
Nov 07, 2011 10.37 10.47 10.13 10.42 532,254 +0.00(+0.00%)
Nov 04, 2011 10.31 10.44 10.17 10.42 416,370 -0.01(-0.13%)
Nov 03, 2011 10.21 10.45 10.06 10.43 911,076 +0.32(+3.20%)
Nov 02, 2011 10.26 10.26 9.873 10.11 1,235,298 +0.02(+0.17%)
Nov 01, 2011 9.837 10.19 9.720 10.09 1,658,532 -0.13(-1.30%)
Oct 31, 2011 10.27 10.34 10.08 10.22 1,512,795 -0.26(-2.45%)
Oct 28, 2011 10.37 10.55 10.17 10.48 1,535,646 +0.11(+1.06%)
Oct 27, 2011 9.843 10.43 9.470 10.37 3,702,006 +0.55(+5.60%)
Oct 26, 2011 9.793 9.833 9.480 9.820 1,003,752 +0.13(+1.38%)
Oct 25, 2011 9.670 9.793 9.577 9.687 960,081 +0.01(+0.10%)
Oct 24, 2011 9.420 9.720 9.393 9.677 997,998 +0.26(+2.76%)
Oct 21, 2011 9.653 9.653 9.283 9.417 891,825 -0.06(-0.67%)
Oct 20, 2011 9.483 9.543 9.243 9.480 995,925 +0.03(+0.32%)
Oct 19, 2011 9.487 9.667 9.427 9.450 877,350 -0.04(-0.46%)
Oct 18, 2011 9.383 9.553 9.183 9.493 1,722,780 +0.15(+1.57%)
Oct 17, 2011 9.433 9.536 9.283 9.347 886,287 -0.22(-2.30%)
Oct 14, 2011 9.593 9.620 9.350 9.567 779,991 +0.11(+1.20%)
Oct 13, 2011 9.487 9.576 9.307 9.453 1,027,464 -0.14(-1.43%)
Oct 12, 2011 9.430 9.687 9.310 9.590 961,110 +0.25(+2.71%)
Oct 11, 2011 9.147 9.340 9.110 9.337 845,130 +0.09(+0.94%)
Oct 10, 2011 9.027 9.277 8.947 9.250 962,325 +0.41(+4.60%)
Oct 07, 2011 9.087 9.087 8.807 8.843 809,100 -0.22(-2.43%)
Oct 06, 2011 8.920 9.090 8.850 9.063 856,125 +0.14(+1.57%)
Oct 05, 2011 9.030 9.053 8.790 8.923 1,053,336 -0.06(-0.63%)
Oct 04, 2011 8.363 9.043 8.303 8.980 2,256,957 +0.56(+6.65%)
Oct 03, 2011 9.127 9.167 8.076 8.420 4,104,261 -0.76(-8.28%)
Sep 30, 2011 9.283 9.517 9.163 9.180 818,223 -0.27(-2.82%)
Sep 29, 2011 9.433 9.542 9.097 9.447 679,953 +0.23(+2.46%)
Sep 28, 2011 9.517 9.643 9.093 9.220 928,227 -0.26(-2.71%)
Sep 27, 2011 9.450 9.647 9.270 9.477 878,616 +0.28(+3.08%)
Sep 26, 2011 9.177 9.413 8.847 9.193 829,362 +0.09(+0.95%)
Sep 23, 2011 9.020 9.193 8.897 9.107 686,754 +0.08(+0.92%)
Sep 22, 2011 9.190 9.413 8.810 9.023 1,289,184 -0.51(-5.32%)
Sep 21, 2011 9.777 9.930 9.500 9.530 698,814 -0.27(-2.76%)
Sep 20, 2011 10.04 10.09 9.797 9.800 849,495 -0.22(-2.23%)
Sep 19, 2011 9.897 10.12 9.830 10.02 896,448 -0.05(-0.53%)
Sep 16, 2011 9.983 10.12 9.963 10.08 1,701,147 +0.17(+1.72%)
Sep 15, 2011 9.853 10.02 9.780 9.907 1,619,514 +0.16(+1.64%)
Sep 14, 2011 9.237 9.930 9.133 9.747 1,581,366 +0.68(+7.46%)
Sep 13, 2011 9.020 9.140 8.953 9.070 586,767 +0.10(+1.11%)
Sep 12, 2011 8.623 8.990 8.587 8.970 905,100 +0.19(+2.16%)
Sep 09, 2011 9.070 9.137 8.697 8.780 1,307,694 -0.39(-4.22%)
Sep 08, 2011 9.300 9.563 9.057 9.167 1,239,993 -0.19(-2.03%)
Sep 07, 2011 9.283 9.390 9.247 9.357 1,310,646 +0.25(+2.75%)
Sep 06, 2011 9.000 9.223 8.990 9.107 1,049,655 -0.23(-2.43%)
Sep 02, 2011 9.457 9.647 9.283 9.333 623,904 -0.35(-3.61%)
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.