Skip to main content

Aci Worldwide Inc (NQ: ACIW )

20.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 19.26 19.49 18.88 19.38 557,201 +0.26(+1.36%)
Sep 29, 2016 19.23 19.27 18.98 19.12 395,635 -0.18(-0.93%)
Sep 28, 2016 19.06 19.31 18.79 19.30 283,214 +0.31(+1.63%)
Sep 27, 2016 18.66 19.03 18.66 18.99 234,423 +0.30(+1.61%)
Sep 26, 2016 18.80 18.96 18.67 18.69 394,041 -0.25(-1.32%)
Sep 23, 2016 18.93 19.05 18.74 18.94 346,648 -0.03(-0.16%)
Sep 22, 2016 18.68 18.99 18.66 18.97 434,982 +0.46(+2.49%)
Sep 21, 2016 18.34 18.53 18.27 18.51 256,757 +0.21(+1.15%)
Sep 20, 2016 18.45 18.45 18.22 18.30 224,441 -0.01(-0.05%)
Sep 19, 2016 18.29 18.50 18.05 18.31 267,703 +0.15(+0.83%)
Sep 16, 2016 18.27 18.32 18.07 18.16 639,046 -0.12(-0.66%)
Sep 15, 2016 17.97 18.30 17.87 18.28 464,474 +0.31(+1.73%)
Sep 14, 2016 18.08 18.28 17.89 17.97 199,571 -0.07(-0.39%)
Sep 13, 2016 18.64 18.71 18.03 18.04 362,422 -0.80(-4.25%)
Sep 12, 2016 18.31 18.86 18.31 18.84 350,616 +0.41(+2.22%)
Sep 09, 2016 18.90 19.00 18.43 18.43 465,377 -0.70(-3.66%)
Sep 08, 2016 19.44 19.44 19.11 19.13 388,969 -0.31(-1.59%)
Sep 07, 2016 19.33 19.80 19.31 19.44 669,984 +0.05(+0.26%)
Sep 06, 2016 19.62 19.72 19.29 19.39 269,360 -0.15(-0.77%)
Sep 02, 2016 19.39 19.54 19.54 19.54 408,300 +0.31(+1.61%)
Sep 01, 2016 19.16 19.26 18.84 19.23 387,806 +0.13(+0.68%)
Aug 31, 2016 19.03 19.20 18.87 19.10 499,264 +0.10(+0.53%)
Aug 30, 2016 18.82 19.02 18.77 19.00 226,772 +0.23(+1.23%)
Aug 29, 2016 18.77 18.98 18.59 18.77 301,024 +0.01(+0.05%)
Aug 26, 2016 18.59 18.94 17.74 18.76 286,000 +0.13(+0.70%)
Aug 25, 2016 18.53 18.64 18.06 18.63 254,449 +0.08(+0.43%)
Aug 24, 2016 18.44 18.61 17.79 18.55 349,022 +0.04(+0.22%)
Aug 23, 2016 18.05 18.55 17.71 18.51 461,468 +0.51(+2.83%)
Aug 22, 2016 17.97 18.12 17.90 18.00 182,837 -0.08(-0.44%)
Aug 19, 2016 17.91 18.10 17.80 18.08 393,232 +0.16(+0.89%)
Aug 18, 2016 17.88 18.04 17.78 17.92 640,867 +0.05(+0.28%)
Aug 17, 2016 18.13 18.40 17.57 17.87 589,001 -0.29(-1.60%)
Aug 16, 2016 18.51 18.59 18.14 18.16 430,209 -0.38(-2.05%)
Aug 15, 2016 18.69 18.87 18.45 18.54 288,520 -0.14(-0.75%)
Aug 12, 2016 18.97 18.97 18.55 18.68 322,045 -0.37(-1.94%)
Aug 11, 2016 19.11 19.21 18.99 19.05 713,729 -0.05(-0.26%)
Aug 10, 2016 19.16 19.20 19.04 19.10 461,323 -0.07(-0.37%)
Aug 09, 2016 18.90 19.24 18.73 19.17 324,996 +0.33(+1.75%)
Aug 08, 2016 18.92 19.05 18.78 18.84 398,017 -0.14(-0.74%)
Aug 05, 2016 18.71 19.27 18.71 18.98 565,899 +0.38(+2.04%)
Aug 04, 2016 18.83 19.00 18.56 18.60 288,205 -0.29(-1.54%)
Aug 03, 2016 18.91 19.16 18.83 18.89 482,060 -0.10(-0.53%)
Aug 02, 2016 19.67 19.75 18.99 18.99 455,158 -0.74(-3.75%)
Aug 01, 2016 19.78 20.09 19.35 19.73 508,865 -0.08(-0.40%)
Jul 29, 2016 19.91 20.07 19.57 19.81 620,865 -0.04(-0.20%)
Jul 28, 2016 18.94 20.32 18.26 19.85 975,620 +0.22(+1.12%)
Jul 27, 2016 19.47 19.74 19.38 19.63 492,832 +0.24(+1.24%)
Jul 26, 2016 19.22 19.41 19.01 19.39 615,120 +0.23(+1.20%)
Jul 25, 2016 19.31 19.36 19.10 19.16 345,732 -0.16(-0.83%)
Jul 22, 2016 19.29 19.36 18.98 19.32 292,229 +0.01(+0.05%)
Jul 21, 2016 19.63 19.77 19.28 19.31 244,858 -0.38(-1.93%)
Jul 20, 2016 19.73 19.79 19.50 19.69 325,640 +0.05(+0.25%)
Jul 19, 2016 19.64 19.68 18.51 19.64 240,652 +0.01(+0.05%)
Jul 18, 2016 19.72 19.90 19.51 19.63 231,568 -0.05(-0.25%)
Jul 15, 2016 19.76 19.84 19.24 19.68 377,682 +0.04(+0.20%)
Jul 14, 2016 19.94 19.94 19.54 19.64 347,114 -0.03(-0.15%)
Jul 13, 2016 19.93 20.00 19.60 19.67 351,127 -0.18(-0.91%)
Jul 12, 2016 19.76 19.96 19.56 19.85 469,689 +0.30(+1.53%)
Jul 11, 2016 19.52 19.61 19.41 19.55 406,873 +0.17(+0.88%)
Jul 08, 2016 19.21 19.42 18.98 19.38 517,985 +0.40(+2.11%)
Jul 07, 2016 19.06 19.16 18.78 18.98 238,319 -0.09(-0.47%)
Jul 05, 2016 19.48 19.64 18.95 19.07 258,715 -0.50(-2.55%)
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.