Aci Worldwide Inc (NQ: ACIW )

33.43 USD +1.23 (+3.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 3.937 4.587 3.850 4.567 1,296,351 +0.60(+15.13%)
Oct 30, 2008 3.983 4.030 3.730 3.967 750,372 +0.13(+3.30%)
Oct 29, 2008 3.877 4.013 3.618 3.840 931,080 -0.03(-0.69%)
Oct 28, 2008 3.067 3.900 2.987 3.867 1,163,718 +0.89(+30.04%)
Oct 27, 2008 3.197 3.287 2.953 2.973 655,914 -0.28(-8.61%)
Oct 24, 2008 3.120 3.377 3.097 3.253 440,916 -0.13(-3.84%)
Oct 23, 2008 3.610 3.767 3.227 3.383 667,101 -0.23(-6.37%)
Oct 22, 2008 3.697 3.903 3.547 3.613 707,145 -0.18(-4.83%)
Oct 21, 2008 3.977 4.030 3.780 3.797 521,631 -0.24(-5.87%)
Oct 20, 2008 4.013 4.113 3.767 4.033 776,553 +0.10(+2.54%)
Oct 17, 2008 3.830 4.340 3.750 3.933 999,591 -0.08(-1.91%)
Oct 16, 2008 3.580 4.033 3.430 4.010 842,613 +0.42(+11.70%)
Oct 15, 2008 4.120 4.367 3.583 3.590 668,754 -0.58(-13.91%)
Oct 14, 2008 4.527 4.527 4.020 4.170 1,153,470 -0.23(-5.23%)
Oct 13, 2008 3.887 4.400 3.687 4.400 1,293,888 +0.69(+18.71%)
Oct 10, 2008 3.610 3.910 3.343 3.707 1,892,568 +0.04(+1.18%)
Oct 09, 2008 4.247 4.367 3.663 3.663 1,341,429 -0.48(-11.58%)
Oct 08, 2008 4.230 4.513 4.110 4.143 1,127,028 -0.28(-6.40%)
Oct 07, 2008 4.833 4.867 4.407 4.427 900,006 -0.31(-6.54%)
Oct 06, 2008 4.990 5.180 4.443 4.737 1,135,728 -0.34(-6.64%)
Oct 03, 2008 5.627 5.627 5.053 5.073 970,743 -0.43(-7.81%)
Oct 02, 2008 5.907 5.980 5.417 5.503 801,075 -0.44(-7.46%)
Oct 01, 2008 5.793 5.963 5.767 5.947 896,652 +0.11(+1.83%)
Sep 30, 2008 5.610 5.867 5.413 5.840 1,028,481 +0.34(+6.12%)
Sep 29, 2008 5.850 5.877 5.487 5.503 803,007 -0.41(-6.93%)
Sep 26, 2008 5.977 6.100 5.880 5.913 728,067 -0.21(-3.38%)
Sep 25, 2008 6.087 6.280 6.067 6.120 905,415 +0.08(+1.27%)
Sep 24, 2008 6.213 6.250 6.027 6.043 775,800 -0.06(-0.98%)
Sep 23, 2008 6.427 6.513 6.013 6.103 905,292 -0.35(-5.47%)
Sep 22, 2008 6.610 6.710 6.377 6.457 1,774,695 -0.25(-3.78%)
Sep 19, 2008 6.830 7.497 6.603 6.710 2,900,496 +0.27(+4.14%)
Sep 18, 2008 6.367 6.547 6.150 6.443 3,047,445 +0.24(+3.87%)
Sep 17, 2008 6.423 6.663 6.123 6.203 935,850 -0.38(-5.82%)
Sep 16, 2008 5.967 6.663 5.907 6.587 1,786,410 +0.62(+10.33%)
Sep 15, 2008 6.123 6.370 5.950 5.970 766,053 -0.35(-5.59%)
Sep 12, 2008 6.320 6.407 6.143 6.323 886,311 -0.05(-0.78%)
Sep 11, 2008 6.380 6.513 6.237 6.373 1,209,039 -0.06(-0.98%)
Sep 10, 2008 6.283 6.553 6.150 6.437 752,154 +0.29(+4.66%)
Sep 09, 2008 6.263 6.483 6.033 6.150 816,024 -0.11(-1.76%)
Sep 08, 2008 6.263 6.320 5.733 6.260 742,209 +0.14(+2.23%)
Sep 05, 2008 5.787 6.207 5.747 6.123 728,946 +0.28(+4.73%)
Sep 04, 2008 5.997 6.040 5.837 5.847 727,956 -0.22(-3.57%)
Sep 03, 2008 6.013 6.163 5.947 6.063 816,417 +0.05(+0.83%)
Sep 02, 2008 6.177 6.290 5.947 6.013 673,899 -0.03(-0.44%)
Aug 29, 2008 6.243 6.250 6.023 6.040 532,080 -0.22(-3.51%)
Aug 28, 2008 6.117 6.313 6.037 6.260 806,457 +0.16(+2.62%)
Aug 27, 2008 5.820 6.175 5.620 6.100 838,515 +0.28(+4.81%)
Aug 26, 2008 5.737 5.823 5.587 5.820 777,825 +0.08(+1.39%)
Aug 25, 2008 5.737 5.920 5.673 5.740 694,542 -0.05(-0.92%)
Aug 22, 2008 5.683 5.843 5.520 5.793 744,258 +0.12(+2.06%)
Aug 21, 2008 5.593 5.767 5.450 5.677 1,608,732 +0.00(+0.06%)
Aug 20, 2008 5.463 5.733 5.350 5.673 780,678 +0.28(+5.26%)
Aug 19, 2008 5.347 5.453 5.333 5.390 683,721 +0.01(+0.19%)
Aug 18, 2008 5.703 5.731 5.363 5.380 874,953 -0.34(-5.89%)
Aug 15, 2008 5.540 5.820 5.513 5.717 1,685,163 +0.24(+4.38%)
Aug 14, 2008 5.067 5.517 5.067 5.477 1,488,927 +0.29(+5.52%)
Aug 13, 2008 4.853 5.220 4.823 5.190 1,978,053 +0.34(+6.94%)
Aug 12, 2008 6.713 6.713 4.720 4.853 8,031,873 -2.14(-30.60%)
Aug 11, 2008 6.867 7.040 6.737 6.993 5,082,300 +0.12(+1.80%)
Aug 08, 2008 6.817 6.913 6.777 6.870 901,056 +0.05(+0.78%)
Aug 07, 2008 6.573 6.897 6.537 6.817 424,818 +0.16(+2.45%)
Aug 06, 2008 6.660 6.683 6.543 6.653 752,067 -0.01(-0.15%)
Aug 05, 2008 6.670 6.690 6.610 6.663 666,597 +0.03(+0.45%)
Aug 04, 2008 6.613 6.670 6.403 6.633 701,220 +0.03(+0.51%)
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.