Aci Worldwide Inc (NQ: ACIW )

33.51 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 35.13 35.28 34.35 34.45 516,000 -0.82(-2.32%)
Jan 30, 2020 34.61 35.29 34.21 35.27 329,301 +0.47(+1.35%)
Jan 29, 2020 35.53 35.86 34.73 34.80 524,429 -0.65(-1.83%)
Jan 28, 2020 35.58 35.91 35.33 35.45 259,446 +0.06(+0.17%)
Jan 27, 2020 35.08 35.86 34.96 35.39 693,302 -0.46(-1.28%)
Jan 24, 2020 36.55 36.73 35.66 35.85 1,454,100 -0.75(-2.05%)
Jan 23, 2020 36.70 36.94 36.43 36.60 483,660 -0.16(-0.44%)
Jan 22, 2020 37.12 37.58 36.67 36.76 679,817 -0.19(-0.51%)
Jan 21, 2020 37.23 37.68 36.89 36.95 645,907 -0.35(-0.94%)
Jan 17, 2020 38.30 38.35 37.20 37.30 931,300 -0.60(-1.58%)
Jan 16, 2020 38.27 38.63 37.84 37.90 890,232 -0.03(-0.08%)
Jan 15, 2020 37.08 38.36 37.05 37.93 1,128,726 +0.85(+2.31%)
Jan 14, 2020 35.60 37.39 34.43 37.08 1,411,027 -1.98(-5.07%)
Jan 13, 2020 38.48 39.14 38.04 39.05 543,176 +0.55(+1.42%)
Jan 10, 2020 39.11 39.36 38.28 38.51 448,300 -0.42(-1.08%)
Jan 09, 2020 38.98 39.37 38.82 38.93 467,820 +0.20(+0.52%)
Jan 08, 2020 38.54 38.99 38.47 38.73 436,132 +0.17(+0.44%)
Jan 07, 2020 38.32 38.83 38.19 38.56 459,415 +0.12(+0.31%)
Jan 06, 2020 37.76 38.50 37.57 38.44 489,772 +0.18(+0.47%)
Jan 03, 2020 37.58 38.40 37.58 38.26 436,800 +0.06(+0.16%)
Jan 02, 2020 38.08 38.44 37.74 38.20 357,289 +0.32(+0.83%)
Dec 31, 2019 37.58 38.12 37.50 37.88 627,100 +0.30(+0.81%)
Dec 30, 2019 37.82 38.04 37.28 37.58 829,053 -0.14(-0.37%)
Dec 27, 2019 37.90 37.97 37.61 37.72 515,100 -0.08(-0.22%)
Dec 26, 2019 37.40 37.87 37.35 37.80 186,205 +0.40(+1.08%)
Dec 24, 2019 37.65 37.65 37.29 37.40 180,800 -0.28(-0.76%)
Dec 23, 2019 37.85 37.94 37.34 37.69 336,922 -0.16(-0.44%)
Dec 20, 2019 37.61 38.09 37.59 37.85 1,246,600 +0.31(+0.83%)
Dec 19, 2019 37.00 37.57 36.87 37.54 662,768 +0.57(+1.54%)
Dec 18, 2019 36.67 37.04 36.52 36.97 567,165 +0.53(+1.45%)
Dec 17, 2019 36.90 37.12 36.21 36.44 542,517 -0.46(-1.25%)
Dec 16, 2019 36.49 37.23 36.45 36.90 530,733 +0.45(+1.23%)
Dec 13, 2019 36.23 36.73 36.04 36.45 494,200 +0.23(+0.64%)
Dec 12, 2019 36.26 36.94 36.13 36.22 572,998 -0.15(-0.41%)
Dec 11, 2019 36.35 36.43 36.15 36.37 383,326 +0.11(+0.30%)
Dec 10, 2019 36.04 36.58 35.90 36.26 394,024 +0.08(+0.22%)
Dec 09, 2019 36.35 36.42 36.08 36.18 869,656 -0.23(-0.63%)
Dec 06, 2019 36.54 36.92 36.35 36.41 1,067,600 +0.36(+1.00%)
Dec 05, 2019 36.29 36.29 35.94 36.05 551,417 -0.10(-0.28%)
Dec 04, 2019 36.82 37.05 36.11 36.15 523,439 -0.49(-1.34%)
Dec 03, 2019 36.09 36.69 35.77 36.64 463,919 -0.09(-0.25%)
Dec 02, 2019 37.56 37.63 36.60 36.73 517,103 -0.77(-2.05%)
Nov 29, 2019 37.53 37.93 37.37 37.50 308,900 -0.29(-0.77%)
Nov 27, 2019 37.70 38.02 37.53 37.79 667,900 +0.08(+0.21%)
Nov 26, 2019 37.37 37.86 37.23 37.71 944,375 +0.26(+0.69%)
Nov 25, 2019 36.88 37.61 36.79 37.45 629,226 +0.82(+2.24%)
Nov 22, 2019 36.31 36.70 36.12 36.63 498,100 +0.39(+1.08%)
Nov 21, 2019 36.48 36.91 36.10 36.24 883,876 -0.16(-0.44%)
Nov 20, 2019 37.23 37.89 35.72 36.40 1,100,364 +0.01(+0.03%)
Nov 19, 2019 33.89 36.53 33.78 36.39 1,551,730 +2.69(+7.98%)
Nov 18, 2019 33.59 33.88 33.49 33.70 903,536 -0.02(-0.06%)
Nov 15, 2019 33.88 34.12 33.68 33.72 354,700 +0.11(+0.33%)
Nov 14, 2019 34.10 34.34 33.52 33.61 595,676 -0.54(-1.60%)
Nov 13, 2019 33.42 34.19 33.42 34.15 540,966 +0.40(+1.17%)
Nov 12, 2019 33.80 34.04 33.48 33.76 380,260 +0.07(+0.22%)
Nov 11, 2019 33.86 34.27 33.49 33.69 516,756 -0.72(-2.08%)
Nov 08, 2019 34.03 34.50 33.68 34.40 465,900 +0.40(+1.18%)
Nov 07, 2019 33.20 34.02 32.30 34.00 880,028 +2.38(+7.53%)
Nov 06, 2019 31.85 32.00 31.37 31.62 495,789 -0.29(-0.91%)
Nov 05, 2019 31.98 32.27 31.78 31.91 497,280 +0.11(+0.35%)
Nov 04, 2019 32.17 32.17 31.56 31.80 518,607 -0.02(-0.06%)
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.