Aci Worldwide Inc (NQ: ACIW )

30.90 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 24.36 24.68 23.62 23.65 880,687 -0.59(-2.43%)
Feb 27, 2018 24.85 25.02 24.20 24.24 861,017 -0.62(-2.49%)
Feb 26, 2018 24.26 25.01 24.26 24.86 941,023 -0.05(-0.20%)
Feb 23, 2018 24.05 24.92 23.81 24.91 937,608 +1.23(+5.19%)
Feb 22, 2018 23.68 1,389,291 +1.02(+4.50%)
Feb 21, 2018 23.38 23.49 22.63 22.66 751,026 -0.70(-3.00%)
Feb 20, 2018 23.24 23.75 23.20 23.36 410,843 +0.02(+0.09%)
Feb 16, 2018 23.34 23.34 23.34 0 +0.29(+1.26%)
Feb 15, 2018 23.53 23.55 22.45 23.05 602,603 +0.76(+3.41%)
Feb 14, 2018 22.38 21.26 22.29 721,127 +0.62(+2.86%)
Feb 13, 2018 21.69 21.67 778,998 +0.12(+0.56%)
Feb 12, 2018 21.24 21.63 21.14 21.55 436,558 +0.41(+1.94%)
Feb 09, 2018 20.95 21.22 20.23 21.14 968,659 +0.43(+2.08%)
Feb 08, 2018 21.54 20.71 20.71 494,792 -0.83(-3.85%)
Feb 07, 2018 21.83 21.83 21.44 21.54 609,528 -0.31(-1.42%)
Feb 06, 2018 21.32 21.98 21.00 21.85 916,742 -0.27(-1.22%)
Feb 05, 2018 22.83 23.07 22.08 22.12 417,958 -0.94(-4.08%)
Feb 02, 2018 23.67 23.71 23.00 23.06 474,714 -0.70(-2.95%)
Feb 01, 2018 23.27 23.80 22.73 23.76 612,866 +0.32(+1.37%)
Jan 31, 2018 23.16 23.49 23.09 23.44 494,562 +0.38(+1.65%)
Jan 30, 2018 22.92 23.25 22.88 23.06 524,401 -0.06(-0.26%)
Jan 29, 2018 23.08 23.27 23.06 23.12 475,680 -0.01(-0.04%)
Jan 26, 2018 23.10 23.20 22.95 23.13 279,621 +0.17(+0.74%)
Jan 25, 2018 23.04 23.19 22.85 22.96 511,621 -0.01(-0.04%)
Jan 24, 2018 23.09 23.22 22.63 22.97 451,622 +0.01(+0.04%)
Jan 23, 2018 22.97 23.16 22.88 22.96 382,983 -0.08(-0.35%)
Jan 22, 2018 23.15 23.27 22.89 23.04 516,042 -0.17(-0.73%)
Jan 19, 2018 22.68 23.34 22.64 23.21 607,153 +0.51(+2.25%)
Jan 18, 2018 22.73 22.94 22.66 22.70 636,928 -0.07(-0.31%)
Jan 17, 2018 22.82 22.89 22.62 22.77 625,427 +0.09(+0.40%)
Jan 16, 2018 23.46 23.57 22.66 22.68 644,754 -0.72(-3.08%)
Jan 12, 2018 23.40 23.40 23.40 0 -0.10(-0.43%)
Jan 11, 2018 22.94 23.59 22.94 23.50 566,446 +0.62(+2.71%)
Jan 10, 2018 22.88 22.96 22.63 22.88 424,136 -0.04(-0.17%)
Jan 09, 2018 23.06 23.27 22.85 22.92 623,155 -0.12(-0.52%)
Jan 08, 2018 22.79 23.27 22.58 23.04 889,137 +0.24(+1.05%)
Jan 05, 2018 22.81 22.96 22.56 22.80 485,065 +0.07(+0.31%)
Jan 04, 2018 22.65 22.92 22.60 22.73 563,328 +0.22(+0.98%)
Jan 03, 2018 22.69 22.78 22.42 22.51 491,021 -0.18(-0.79%)
Jan 02, 2018 22.54 22.79 22.67 22.69 585,670 +0.02(+0.09%)
Dec 29, 2017 22.67 22.67 22.67 0 +0.10(+0.44%)
Dec 28, 2017 22.45 22.97 22.43 22.57 404,630 +0.18(+0.80%)
Dec 27, 2017 22.44 22.68 22.33 22.39 405,703 -0.05(-0.22%)
Dec 26, 2017 22.36 22.57 22.01 22.44 288,574 -0.01(-0.04%)
Dec 22, 2017 22.57 22.63 22.33 22.45 406,779 -0.10(-0.44%)
Dec 21, 2017 22.60 22.79 22.30 22.55 470,760 +0.01(+0.04%)
Dec 20, 2017 22.73 22.73 22.29 22.54 540,634 -0.10(-0.44%)
Dec 19, 2017 23.06 23.20 22.58 22.64 666,873 -0.44(-1.91%)
Dec 18, 2017 22.99 23.49 22.97 23.08 604,706 +0.24(+1.05%)
Dec 15, 2017 22.20 23.12 22.19 22.84 1,360,716 +0.64(+2.88%)
Dec 14, 2017 22.52 22.66 22.18 22.20 575,575 -0.30(-1.33%)
Dec 13, 2017 22.40 22.64 22.22 22.50 723,706 +0.04(+0.18%)
Dec 12, 2017 22.39 22.72 22.34 22.46 638,995 +0.08(+0.36%)
Dec 11, 2017 22.36 22.36 22.05 22.38 855,329 -0.01(-0.04%)
Dec 08, 2017 22.67 22.93 22.35 22.39 489,582 -0.09(-0.40%)
Dec 07, 2017 22.53 22.80 22.31 22.48 561,877 -0.02(-0.09%)
Dec 06, 2017 22.42 22.81 22.26 22.50 427,676 +0.08(+0.36%)
Dec 05, 2017 22.38 22.61 22.31 22.42 445,489 +0.05(+0.22%)
Dec 04, 2017 23.14 23.14 22.36 22.37 540,652 -0.52(-2.27%)
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.