Aci Worldwide Inc (NQ: ACIW )

33.45 USD -1.10 (-3.18%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 7.937 8.190 7.900 8.123 257,307 +0.12(+1.54%)
Oct 28, 2010 8.037 8.107 7.947 8.000 752,529 -0.26(-3.11%)
Oct 27, 2010 8.147 8.280 8.090 8.257 296,952 +0.07(+0.90%)
Oct 25, 2010 8.140 8.247 8.130 8.183 409,332 +0.05(+0.66%)
Oct 22, 2010 7.970 8.143 7.970 8.130 346,251 +0.17(+2.09%)
Oct 21, 2010 7.853 7.973 7.837 7.963 478,374 +0.14(+1.79%)
Oct 20, 2010 7.723 7.847 7.670 7.823 246,990 +0.15(+1.91%)
Oct 19, 2010 7.710 7.849 7.620 7.677 255,390 -0.16(-2.04%)
Oct 18, 2010 7.797 7.883 7.740 7.837 164,007 +0.05(+0.69%)
Oct 15, 2010 7.870 7.910 7.750 7.783 335,457 +0.01(+0.09%)
Oct 14, 2010 7.793 7.877 7.680 7.777 222,957 -0.04(-0.51%)
Oct 13, 2010 7.757 7.900 7.693 7.817 238,785 +0.09(+1.21%)
Oct 12, 2010 7.617 7.807 7.567 7.723 289,530 +0.07(+0.91%)
Oct 11, 2010 7.660 7.733 7.567 7.653 146,268 +0.00(+0.00%)
Oct 08, 2010 7.520 7.693 7.450 7.653 239,673 +0.09(+1.19%)
Oct 07, 2010 7.490 7.590 7.443 7.563 242,217 +0.13(+1.70%)
Oct 06, 2010 7.560 7.560 7.408 7.437 432,288 -0.15(-1.93%)
Oct 05, 2010 7.520 7.610 7.483 7.583 424,704 +0.15(+2.06%)
Oct 04, 2010 7.403 7.507 7.380 7.430 324,195 +0.00(+0.04%)
Oct 01, 2010 7.517 7.577 7.400 7.427 366,633 -0.04(-0.49%)
Sep 30, 2010 7.177 7.500 7.127 7.463 846,378 +0.37(+5.17%)
Sep 29, 2010 7.063 7.147 6.987 7.097 351,627 -0.01(-0.09%)
Sep 28, 2010 7.037 7.123 6.923 7.103 336,564 +0.07(+1.00%)
Sep 27, 2010 7.087 7.093 6.997 7.033 139,626 -0.03(-0.47%)
Sep 24, 2010 6.967 7.070 6.890 7.067 440,412 +0.20(+2.96%)
Sep 23, 2010 6.820 7.013 6.817 6.863 255,144 -0.01(-0.19%)
Sep 22, 2010 6.897 6.970 6.823 6.877 234,606 -0.06(-0.82%)
Sep 21, 2010 6.997 7.037 6.893 6.933 369,282 -0.05(-0.67%)
Sep 20, 2010 6.890 7.068 6.853 6.980 577,161 +0.10(+1.45%)
Sep 17, 2010 6.957 6.967 6.717 6.880 1,552,167 -0.05(-0.67%)
Sep 15, 2010 6.917 7.037 6.863 6.927 413,793 -0.01(-0.14%)
Sep 14, 2010 7.050 7.073 6.933 6.937 348,801 -0.10(-1.47%)
Sep 13, 2010 6.923 7.167 6.917 7.040 528,057 +0.15(+2.18%)
Sep 10, 2010 6.903 6.997 6.827 6.890 425,547 +0.03(+0.49%)
Sep 09, 2010 6.797 6.877 6.693 6.857 456,396 +0.16(+2.44%)
Sep 08, 2010 6.560 6.787 6.547 6.693 387,123 +0.16(+2.50%)
Sep 07, 2010 6.613 6.653 6.510 6.530 185,331 -0.09(-1.41%)
Sep 03, 2010 6.817 6.857 6.497 6.623 595,545 -0.16(-2.41%)
Sep 02, 2010 6.710 6.797 6.680 6.787 444,426 +0.09(+1.39%)
Sep 01, 2010 6.433 6.700 6.433 6.693 645,588 +0.36(+5.74%)
Aug 31, 2010 6.407 6.480 6.307 6.330 318,558 -0.09(-1.35%)
Aug 30, 2010 6.730 6.730 6.413 6.417 304,515 -0.33(-4.84%)
Aug 27, 2010 6.593 6.753 6.497 6.743 352,518 +0.24(+3.64%)
Aug 26, 2010 6.500 6.543 6.447 6.507 346,767 +0.04(+0.67%)
Aug 25, 2010 6.353 6.492 6.280 6.463 237,411 +0.08(+1.25%)
Aug 24, 2010 6.333 6.443 6.333 6.383 369,369 -0.03(-0.47%)
Aug 23, 2010 6.523 6.570 6.400 6.413 490,818 -0.08(-1.23%)
Aug 20, 2010 6.553 6.630 6.420 6.493 637,038 -0.09(-1.42%)
Aug 19, 2010 6.653 6.653 6.500 6.587 585,309 -0.11(-1.64%)
Aug 18, 2010 6.717 6.807 6.607 6.697 366,579 -0.03(-0.50%)
Aug 17, 2010 6.700 6.843 6.623 6.730 501,777 +0.11(+1.61%)
Aug 16, 2010 6.587 6.747 6.580 6.623 255,801 -0.02(-0.25%)
Aug 13, 2010 6.603 6.773 6.603 6.640 610,206 +0.00(+0.00%)
Aug 12, 2010 6.523 6.677 6.177 6.640 471,645 +0.01(+0.10%)
Aug 11, 2010 6.770 6.813 6.613 6.633 1,053,435 -0.27(-3.96%)
Aug 10, 2010 6.883 7.030 6.883 6.907 842,871 -0.07(-0.96%)
Aug 09, 2010 6.787 7.030 6.787 6.973 785,646 +0.26(+3.87%)
Aug 06, 2010 6.660 6.743 6.587 6.713 534,726 +0.01(+0.15%)
Aug 05, 2010 6.627 6.767 6.620 6.703 452,370 +0.02(+0.30%)
Aug 04, 2010 6.487 6.697 6.457 6.683 412,548 +0.22(+3.40%)
Aug 03, 2010 6.423 6.573 6.397 6.463 308,040 +0.00(+0.05%)
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.