Aci Worldwide Inc (NQ: ACIW )

31.13 USD -0.07 (-0.22%)
Streaming Delayed Price Updated: 1:19 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 6.967 7.090 6.867 6.870 439,941 -0.14(-2.04%)
Mar 30, 2010 7.023 7.097 6.897 7.013 248,139 +0.01(+0.14%)
Mar 29, 2010 7.080 7.090 6.923 7.003 230,157 -0.04(-0.61%)
Mar 26, 2010 7.120 7.178 6.993 7.047 258,255 -0.04(-0.61%)
Mar 25, 2010 7.130 7.270 7.070 7.090 207,876 -0.02(-0.23%)
Mar 24, 2010 7.163 7.188 7.067 7.107 284,211 -0.09(-1.25%)
Mar 23, 2010 7.077 7.233 7.017 7.197 456,993 +0.14(+1.98%)
Mar 22, 2010 6.770 7.157 6.767 7.057 919,965 +0.23(+3.42%)
Mar 19, 2010 6.930 6.930 6.737 6.823 1,155,873 -0.13(-1.87%)
Mar 18, 2010 6.897 7.003 6.887 6.953 190,995 +0.03(+0.38%)
Mar 17, 2010 7.000 7.055 6.894 6.927 326,850 -0.06(-0.81%)
Mar 16, 2010 6.977 6.993 6.907 6.983 265,050 +0.01(+0.10%)
Mar 15, 2010 6.967 7.050 6.934 6.977 391,809 -0.06(-0.81%)
Mar 12, 2010 7.010 7.057 6.843 7.033 708,894 -0.04(-0.52%)
Mar 11, 2010 6.797 7.070 6.717 7.070 602,004 +0.22(+3.21%)
Mar 10, 2010 6.697 6.867 6.697 6.850 408,951 +0.13(+1.99%)
Mar 09, 2010 6.590 6.827 6.590 6.717 349,896 +0.09(+1.41%)
Mar 08, 2010 6.457 6.640 6.453 6.623 280,284 +0.13(+2.05%)
Mar 05, 2010 6.373 6.540 6.360 6.490 484,686 +0.15(+2.37%)
Mar 04, 2010 6.403 6.447 6.167 6.340 400,449 -0.05(-0.78%)
Mar 03, 2010 6.090 6.553 6.090 6.390 1,225,500 +0.28(+4.64%)
Mar 02, 2010 6.093 6.177 6.070 6.107 796,422 +0.01(+0.22%)
Mar 01, 2010 6.040 6.150 6.007 6.093 907,476 +0.01(+0.22%)
Feb 26, 2010 6.090 6.183 5.887 6.080 636,123 -0.03(-0.55%)
Feb 25, 2010 5.540 6.240 5.540 6.113 1,288,407 +0.55(+9.89%)
Feb 24, 2010 5.517 5.603 5.517 5.563 215,175 +0.04(+0.72%)
Feb 23, 2010 5.450 5.550 5.403 5.523 324,219 +0.08(+1.47%)
Feb 22, 2010 5.480 5.480 5.407 5.443 146,442 -0.01(-0.24%)
Feb 19, 2010 5.440 5.513 5.397 5.457 211,539 +0.02(+0.31%)
Feb 18, 2010 5.343 5.443 5.340 5.440 174,774 +0.10(+1.81%)
Feb 17, 2010 5.283 5.347 5.237 5.343 179,619 +0.07(+1.26%)
Feb 16, 2010 5.267 5.277 5.180 5.277 212,844 +0.05(+0.89%)
Feb 12, 2010 5.123 5.230 5.230 5.230 810,000 +0.06(+1.16%)
Feb 11, 2010 5.077 5.177 5.030 5.170 226,293 +0.06(+1.24%)
Feb 10, 2010 5.133 5.160 5.040 5.107 189,285 -0.05(-0.97%)
Feb 09, 2010 5.200 5.205 5.090 5.157 271,152 +0.00(+0.06%)
Feb 08, 2010 5.230 5.270 5.140 5.153 512,322 -0.10(-1.90%)
Feb 05, 2010 5.200 5.267 5.160 5.253 416,835 +0.06(+1.22%)
Feb 04, 2010 5.270 5.313 5.173 5.190 470,247 -0.10(-1.89%)
Feb 03, 2010 5.280 5.327 5.280 5.290 238,488 -0.00(-0.06%)
Feb 02, 2010 5.340 5.357 5.283 5.293 411,828 -0.05(-0.87%)
Feb 01, 2010 5.330 5.400 5.283 5.340 246,711 +0.00(+0.06%)
Jan 29, 2010 5.427 5.490 5.320 5.337 454,122 -0.08(-1.48%)
Jan 28, 2010 5.530 5.530 5.387 5.417 362,136 -0.12(-2.11%)
Jan 27, 2010 5.417 5.557 5.417 5.533 236,505 +0.10(+1.78%)
Jan 26, 2010 5.457 5.493 5.417 5.437 373,638 -0.04(-0.73%)
Jan 25, 2010 5.473 5.533 5.417 5.477 335,745 +0.04(+0.80%)
Jan 22, 2010 5.467 5.560 5.420 5.433 392,934 -0.02(-0.37%)
Jan 21, 2010 5.503 5.607 5.423 5.453 456,123 -0.08(-1.45%)
Jan 20, 2010 5.577 5.586 5.437 5.533 445,479 -0.10(-1.72%)
Jan 19, 2010 5.523 5.630 5.463 5.630 278,127 +0.13(+2.30%)
Jan 15, 2010 5.617 5.503 5.503 5.503 1,040,400 -0.08(-1.49%)
Jan 14, 2010 5.523 5.607 5.523 5.587 99,441 +0.04(+0.66%)
Jan 13, 2010 5.490 5.583 5.453 5.550 244,329 +0.09(+1.59%)
Jan 12, 2010 5.420 5.497 5.417 5.463 305,493 +0.00(+0.00%)
Jan 11, 2010 5.473 5.487 5.423 5.463 227,130 -0.01(-0.24%)
Jan 08, 2010 5.443 5.477 5.380 5.477 205,758 +0.02(+0.43%)
Jan 07, 2010 5.527 5.527 5.423 5.453 335,712 -0.08(-1.39%)
Jan 06, 2010 5.720 5.740 5.520 5.530 336,678 -0.17(-2.98%)
Jan 05, 2010 5.833 5.833 5.677 5.700 592,326 -0.14(-2.45%)
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.