Skip to main content

Aci Worldwide Inc (NQ: ACIW )

25.78 -0.73 (-2.75%)
Streaming Delayed Price Updated: 2:47 PM EDT, Aug 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2022 25.61 26.60 25.39 26.51 1,044,601 +0.76(+2.95%)
Aug 15, 2022 25.87 25.98 25.64 25.75 958,978 -0.38(-1.45%)
Aug 12, 2022 26.28 26.48 25.98 26.13 550,619 +0.00(+0.00%)
Aug 11, 2022 26.75 26.75 26.12 26.13 412,403 -0.30(-1.14%)
Aug 10, 2022 26.05 26.93 26.05 26.43 523,683 +0.57(+2.20%)
Aug 09, 2022 25.92 26.08 25.46 25.86 709,534 -0.06(-0.23%)
Aug 08, 2022 26.37 26.64 25.85 25.92 659,387 -0.23(-0.88%)
Aug 05, 2022 26.97 26.97 25.77 26.15 796,993 -1.04(-3.82%)
Aug 04, 2022 28.46 28.46 26.03 27.19 1,129,183 -1.31(-4.60%)
Aug 03, 2022 28.46 29.02 28.44 28.50 793,201 +0.12(+0.42%)
Aug 02, 2022 28.45 29.35 28.08 28.38 396,204 -0.26(-0.91%)
Aug 01, 2022 28.26 28.96 28.19 28.64 675,048 +0.11(+0.39%)
Jul 29, 2022 27.97 28.59 27.62 28.53 783,377 +0.67(+2.40%)
Jul 28, 2022 27.96 28.21 27.53 27.86 632,117 -0.04(-0.14%)
Jul 27, 2022 27.80 28.16 27.61 27.90 868,678 +0.42(+1.53%)
Jul 26, 2022 27.15 27.51 27.15 27.48 419,287 +0.15(+0.55%)
Jul 25, 2022 27.59 27.60 27.23 27.33 297,004 -0.15(-0.55%)
Jul 22, 2022 27.56 27.79 27.21 27.48 399,141 +0.03(+0.11%)
Jul 21, 2022 27.24 27.46 26.98 27.45 483,219 +0.16(+0.59%)
Jul 20, 2022 27.45 27.59 27.00 27.29 533,339 +0.04(+0.15%)
Jul 19, 2022 26.80 27.33 26.46 27.25 601,868 +0.80(+3.02%)
Jul 18, 2022 27.00 27.20 26.34 26.45 391,295 -0.37(-1.38%)
Jul 15, 2022 26.99 27.09 26.59 26.82 722,330 +0.79(+3.03%)
Jul 14, 2022 25.78 26.23 25.74 26.03 516,498 -0.21(-0.80%)
Jul 13, 2022 26.53 26.59 25.96 26.24 550,055 -0.76(-2.81%)
Jul 12, 2022 27.17 27.49 26.83 27.00 562,502 -0.16(-0.59%)
Jul 11, 2022 26.86 27.28 26.71 27.16 658,496 +0.05(+0.18%)
Jul 08, 2022 26.94 27.75 26.63 27.11 584,032 -0.04(-0.15%)
Jul 07, 2022 26.17 27.16 25.88 27.15 597,530 +1.12(+4.30%)
Jul 06, 2022 26.26 27.04 25.69 26.03 412,170 -0.20(-0.76%)
Jul 05, 2022 25.47 26.25 25.10 26.23 562,399 +0.36(+1.39%)
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.