Aci Worldwide Inc (NQ: ACIW )

30.79 USD -0.51 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 22.41 22.99 22.41 22.76 532,041 +0.52(+2.34%)
Aug 30, 2017 22.05 22.34 21.79 22.24 229,878 +0.17(+0.77%)
Aug 29, 2017 21.94 22.24 21.76 22.07 231,719 -0.04(-0.20%)
Aug 28, 2017 22.12 22.13 21.92 22.11 195,035 +0.09(+0.43%)
Aug 25, 2017 22.04 22.15 21.94 22.02 445,154 +0.07(+0.32%)
Aug 24, 2017 21.83 22.01 21.73 21.95 283,583 +0.24(+1.11%)
Aug 23, 2017 21.78 22.01 21.59 21.71 326,601 -0.09(-0.41%)
Aug 22, 2017 21.42 21.85 21.33 21.80 280,707 +0.47(+2.20%)
Aug 21, 2017 21.30 21.40 21.11 21.33 298,719 +0.00(+0.00%)
Aug 18, 2017 21.06 21.42 21.06 21.33 465,478 +0.07(+0.33%)
Aug 17, 2017 21.81 21.89 21.25 21.26 491,565 -0.60(-2.74%)
Aug 16, 2017 22.15 22.15 21.85 21.86 340,437 -0.27(-1.22%)
Aug 15, 2017 22.03 22.29 21.96 22.13 706,267 +0.13(+0.59%)
Aug 14, 2017 21.53 22.02 21.50 22.00 366,891 +0.63(+2.95%)
Aug 11, 2017 21.43 21.62 21.30 21.37 237,711 +0.07(+0.33%)
Aug 10, 2017 21.22 21.38 21.03 21.30 555,217 -0.13(-0.61%)
Aug 09, 2017 21.27 21.76 21.15 21.43 974,684 -0.01(-0.05%)
Aug 08, 2017 21.71 21.90 21.42 21.44 372,815 -0.29(-1.33%)
Aug 07, 2017 21.99 22.10 21.61 21.73 517,020 -0.29(-1.32%)
Aug 04, 2017 22.05 21.71 22.02 338,310 +0.07(+0.32%)
Aug 03, 2017 22.38 22.48 21.86 21.95 419,402 -0.33(-1.48%)
Aug 02, 2017 23.15 23.25 22.27 22.28 377,370 -0.92(-3.97%)
Aug 01, 2017 23.33 23.34 22.84 23.20 460,407 +0.03(+0.13%)
Jul 31, 2017 23.23 23.36 22.78 23.17 441,037 +0.07(+0.30%)
Jul 28, 2017 24.05 24.05 23.06 23.10 499,037 -0.94(-3.91%)
Jul 27, 2017 24.50 24.65 23.79 24.04 561,644 -0.10(-0.41%)
Jul 26, 2017 24.40 24.57 24.14 24.14 542,440 -0.28(-1.15%)
Jul 25, 2017 24.34 24.57 24.07 24.42 765,920 +0.16(+0.66%)
Jul 24, 2017 24.17 24.32 24.07 24.26 305,550 +0.10(+0.41%)
Jul 21, 2017 24.26 24.40 23.86 24.16 650,126 +0.05(+0.21%)
Jul 20, 2017 23.94 24.17 23.94 24.11 204,347 +0.17(+0.71%)
Jul 19, 2017 23.83 23.99 23.61 23.94 389,562 +0.17(+0.72%)
Jul 18, 2017 23.80 23.90 23.50 23.77 399,402 -0.11(-0.46%)
Jul 17, 2017 23.69 24.00 23.36 23.88 315,979 +0.21(+0.89%)
Jul 14, 2017 24.00 24.03 23.33 23.67 386,018 -0.34(-1.42%)
Jul 13, 2017 23.25 24.03 23.02 24.01 704,125 +0.26(+1.09%)
Jul 12, 2017 23.18 23.78 23.10 23.75 485,406 +0.78(+3.40%)
Jul 11, 2017 22.09 22.99 21.85 22.97 985,807 +1.14(+5.22%)
Jul 10, 2017 21.91 22.12 21.75 21.83 353,059 -0.09(-0.41%)
Jul 07, 2017 21.61 21.98 21.57 21.92 438,406 +0.35(+1.62%)
Jul 06, 2017 21.86 21.98 21.49 21.57 497,953 -0.48(-2.18%)
Jul 05, 2017 22.23 22.40 21.92 22.05 279,248 -0.17(-0.77%)
Jul 03, 2017 22.44 22.60 22.08 22.22 246,907 -0.15(-0.67%)
Jun 30, 2017 22.57 22.69 22.34 22.37 373,670 -0.15(-0.67%)
Jun 29, 2017 22.93 23.04 22.15 22.52 354,958 -0.40(-1.75%)
Jun 28, 2017 22.85 23.30 22.60 22.92 415,655 +0.27(+1.19%)
Jun 27, 2017 22.86 23.08 22.63 22.65 462,767 -0.26(-1.13%)
Jun 26, 2017 23.55 23.77 22.89 22.91 545,581 -0.60(-2.55%)
Jun 23, 2017 23.68 23.51 652,574 +0.37(+1.60%)
Jun 22, 2017 22.76 23.16 22.48 23.14 367,156 +0.37(+1.62%)
Jun 21, 2017 22.56 22.83 22.46 22.77 506,079 +0.25(+1.11%)
Jun 20, 2017 22.48 22.55 22.12 22.52 452,132 -0.01(-0.04%)
Jun 19, 2017 22.35 22.55 22.24 22.53 353,786 +0.24(+1.08%)
Jun 16, 2017 22.34 22.36 21.78 22.29 1,079,069 -0.35(-1.55%)
Jun 15, 2017 22.31 22.70 22.26 22.64 295,662 +0.05(+0.22%)
Jun 14, 2017 23.03 23.11 22.43 22.59 400,794 -0.39(-1.70%)
Jun 13, 2017 23.03 23.13 22.86 22.98 403,641 +0.10(+0.44%)
Jun 12, 2017 22.82 23.96 22.44 22.88 408,198 +0.05(+0.22%)
Jun 09, 2017 23.38 23.55 22.66 22.83 377,540 -0.44(-1.89%)
Jun 08, 2017 23.01 23.27 22.81 23.27 354,973 +0.32(+1.39%)
Jun 07, 2017 23.07 23.21 22.90 22.95 272,929 -0.10(-0.43%)
Jun 06, 2017 22.95 23.27 22.73 23.05 350,725 -0.13(-0.56%)
Jun 05, 2017 23.37 23.52 23.18 23.18 300,075 -0.25(-1.07%)
Jun 02, 2017 23.24 23.69 23.24 23.43 470,768 +0.27(+1.17%)
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.