Aci Worldwide Inc (NQ: ACIW )

31.30 USD -0.57 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 31.68 32.05 31.45 31.46 759,500 -0.63(-1.96%)
May 30, 2019 31.83 32.15 31.79 32.09 763,896 +0.29(+0.91%)
May 29, 2019 31.68 32.09 31.45 31.80 771,351 -0.14(-0.44%)
May 28, 2019 32.07 32.57 31.92 31.94 673,502 -0.09(-0.28%)
May 24, 2019 31.75 32.17 31.75 32.03 611,600 +0.45(+1.42%)
May 23, 2019 31.60 31.77 31.33 31.58 824,276 -0.44(-1.37%)
May 22, 2019 31.43 32.04 31.10 32.02 970,997 +0.51(+1.62%)
May 21, 2019 31.25 31.57 31.08 31.51 557,748 +0.50(+1.61%)
May 20, 2019 31.06 31.54 30.81 31.01 370,479 -0.41(-1.30%)
May 17, 2019 31.69 32.01 31.29 31.42 585,600 -0.65(-2.03%)
May 16, 2019 31.40 32.35 31.20 32.07 942,494 +0.82(+2.62%)
May 15, 2019 31.08 31.46 31.08 31.25 773,639 -0.13(-0.41%)
May 14, 2019 31.49 31.59 31.14 31.38 898,565 +0.11(+0.35%)
May 13, 2019 31.89 31.89 31.26 31.27 1,128,932 -1.44(-4.40%)
May 10, 2019 31.99 32.84 31.74 32.71 974,800 +0.54(+1.68%)
May 09, 2019 33.19 33.70 31.00 32.17 1,212,055 -1.95(-5.72%)
May 08, 2019 34.36 34.57 33.98 34.12 788,839 -0.28(-0.81%)
May 07, 2019 35.06 35.28 34.15 34.40 321,270 -1.04(-2.93%)
May 06, 2019 34.79 35.55 34.51 35.44 536,117 +0.02(+0.06%)
May 03, 2019 35.12 35.47 34.97 35.42 419,000 +0.44(+1.26%)
May 02, 2019 34.79 35.15 34.58 34.98 442,221 +0.13(+0.37%)
May 01, 2019 35.69 35.86 34.75 34.85 518,862 -0.67(-1.89%)
Apr 30, 2019 35.20 35.68 34.97 35.52 657,201 +0.35(+1.00%)
Apr 29, 2019 34.84 35.27 34.84 35.17 390,943 +0.34(+0.98%)
Apr 26, 2019 34.48 34.92 34.25 34.83 454,100 +0.38(+1.10%)
Apr 25, 2019 34.77 34.94 34.10 34.45 349,744 -0.31(-0.89%)
Apr 24, 2019 34.98 35.27 34.63 34.76 580,245 -0.21(-0.60%)
Apr 23, 2019 34.23 35.31 34.11 34.97 742,455 +0.81(+2.37%)
Apr 22, 2019 33.82 34.20 33.76 34.16 366,414 +0.19(+0.56%)
Apr 18, 2019 33.65 34.15 33.37 33.97 517,800 +0.26(+0.77%)
Apr 17, 2019 34.65 34.81 33.65 33.71 483,601 -0.80(-2.32%)
Apr 16, 2019 34.70 34.98 34.28 34.51 427,753 +0.05(+0.15%)
Apr 15, 2019 34.07 34.54 34.02 34.46 404,094 +0.44(+1.29%)
Apr 12, 2019 34.57 34.57 33.97 34.02 513,000 -0.34(-0.99%)
Apr 11, 2019 34.34 34.53 34.09 34.36 1,161,586 +0.04(+0.12%)
Apr 10, 2019 34.01 34.44 34.00 34.32 347,196 +0.34(+1.00%)
Apr 09, 2019 33.93 34.31 33.91 33.98 280,338 -0.16(-0.47%)
Apr 08, 2019 33.99 34.16 33.60 34.14 410,747 +0.18(+0.53%)
Apr 05, 2019 33.83 34.32 33.80 33.96 588,600 +0.20(+0.59%)
Apr 04, 2019 33.86 33.90 33.36 33.76 716,427 -0.05(-0.15%)
Apr 03, 2019 33.67 33.91 33.59 33.81 689,283 +0.38(+1.14%)
Apr 02, 2019 33.32 33.60 33.22 33.43 451,755 +0.22(+0.66%)
Apr 01, 2019 33.00 33.23 32.86 33.21 628,763 +0.34(+1.03%)
Mar 29, 2019 32.71 32.97 32.38 32.87 959,800 +0.50(+1.54%)
Mar 28, 2019 32.91 33.74 32.18 32.37 647,452 -0.39(-1.19%)
Mar 27, 2019 32.62 32.89 31.95 32.76 808,993 +0.14(+0.43%)
Mar 26, 2019 32.57 32.81 32.30 32.62 430,320 +0.38(+1.18%)
Mar 25, 2019 32.16 32.32 31.89 32.24 582,375 +0.06(+0.19%)
Mar 22, 2019 33.07 33.37 32.17 32.18 544,000 -1.15(-3.45%)
Mar 21, 2019 32.86 33.51 32.66 33.33 670,389 +0.43(+1.31%)
Mar 20, 2019 33.11 33.48 32.64 32.90 639,792 -0.28(-0.84%)
Mar 19, 2019 33.54 33.72 33.05 33.18 594,623 -0.21(-0.63%)
Mar 18, 2019 33.66 34.21 33.35 33.39 584,302 -0.26(-0.77%)
Mar 15, 2019 33.36 33.95 32.94 33.65 1,296,700 +0.37(+1.11%)
Mar 14, 2019 33.15 33.79 33.07 33.28 612,830 +0.14(+0.42%)
Mar 13, 2019 33.05 33.40 33.00 33.14 538,360 +0.23(+0.70%)
Mar 12, 2019 32.63 33.00 32.44 32.91 429,957 +0.30(+0.92%)
Mar 11, 2019 32.00 32.88 32.00 32.61 774,018 +0.67(+2.10%)
Mar 08, 2019 31.98 32.68 31.62 31.94 1,188,600 +0.42(+1.33%)
Mar 07, 2019 32.01 32.01 31.40 31.52 872,743 -0.54(-1.68%)
Mar 06, 2019 32.90 32.92 31.95 32.06 809,267 -0.88(-2.67%)
Mar 05, 2019 33.08 33.22 32.63 32.94 670,289 -0.13(-0.39%)
Mar 04, 2019 32.99 33.29 32.36 33.07 1,442,163 +0.00(+0.00%)
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.