Aci Worldwide Inc (NQ: ACIW )

30.90 USD -0.14 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 24.26 24.55 24.10 24.15 632,773 -0.05(-0.21%)
May 30, 2018 23.98 24.30 23.72 24.20 561,094 +0.36(+1.51%)
May 29, 2018 23.76 24.00 23.67 23.84 488,546 -0.09(-0.38%)
May 25, 2018 23.93 23.93 23.93 0 +0.03(+0.13%)
May 24, 2018 23.87 24.04 23.67 23.90 368,783 +0.03(+0.13%)
May 23, 2018 23.78 23.88 23.61 23.87 394,691 -0.01(-0.04%)
May 22, 2018 24.08 24.26 23.86 23.88 612,731 -0.14(-0.58%)
May 21, 2018 23.96 24.25 23.76 24.02 913,182 +0.13(+0.54%)
May 18, 2018 23.94 24.08 23.78 23.89 994,245 +0.04(+0.17%)
May 17, 2018 23.25 23.88 23.19 23.85 1,154,021 +0.59(+2.54%)
May 16, 2018 22.59 23.27 22.51 23.26 1,140,637 +0.70(+3.10%)
May 15, 2018 22.29 22.61 22.13 22.56 1,059,387 +0.13(+0.58%)
May 14, 2018 22.59 22.71 22.29 22.43 851,716 -0.12(-0.53%)
May 11, 2018 23.24 23.31 22.44 22.55 1,129,230 -0.79(-3.36%)
May 10, 2018 23.00 23.76 22.56 23.33 1,501,400 -0.55(-2.32%)
May 09, 2018 23.55 23.89 23.36 23.89 1,174,670 +0.39(+1.66%)
May 08, 2018 23.47 23.81 23.42 23.50 522,372 +0.04(+0.17%)
May 07, 2018 23.30 23.60 23.30 23.46 490,604 +0.23(+0.99%)
May 04, 2018 23.00 23.59 22.94 23.23 558,057 +0.11(+0.48%)
May 03, 2018 22.99 23.28 22.74 23.12 506,095 +0.09(+0.39%)
May 02, 2018 23.13 23.36 23.02 23.03 325,056 -0.13(-0.56%)
May 01, 2018 23.16 23.34 22.69 23.16 926,920 -0.09(-0.39%)
Apr 30, 2018 23.53 23.71 23.18 23.25 533,018 -0.28(-1.19%)
Apr 27, 2018 23.93 23.95 23.45 23.53 493,904 -0.32(-1.34%)
Apr 26, 2018 24.11 24.32 23.82 23.85 672,796 -0.18(-0.75%)
Apr 25, 2018 24.14 24.33 23.84 24.03 544,851 -0.20(-0.83%)
Apr 24, 2018 24.50 24.79 23.93 24.23 292,620 -0.19(-0.78%)
Apr 23, 2018 24.64 24.85 24.25 24.42 333,691 -0.07(-0.29%)
Apr 20, 2018 24.70 24.83 24.40 24.49 243,842 -0.34(-1.37%)
Apr 19, 2018 24.85 25.11 24.78 24.83 233,314 -0.10(-0.40%)
Apr 18, 2018 25.09 25.24 24.90 24.93 261,823 -0.07(-0.28%)
Apr 17, 2018 24.63 25.17 24.63 25.00 320,971 +0.48(+1.96%)
Apr 16, 2018 24.41 24.61 24.27 24.52 251,510 +0.28(+1.16%)
Apr 13, 2018 24.39 24.53 24.15 24.24 193,387 -0.11(-0.45%)
Apr 12, 2018 24.46 24.57 24.29 24.35 253,116 -0.01(-0.04%)
Apr 11, 2018 24.20 24.65 24.11 24.36 294,853 +0.03(+0.12%)
Apr 10, 2018 24.28 24.41 24.07 24.33 687,280 +0.44(+1.84%)
Apr 09, 2018 24.04 24.27 23.85 23.89 439,703 +0.01(+0.04%)
Apr 06, 2018 23.99 24.19 23.72 23.88 627,400 -0.27(-1.12%)
Apr 05, 2018 23.98 24.25 23.85 24.15 520,029 +0.34(+1.43%)
Apr 04, 2018 23.34 23.91 23.31 23.81 828,885 +0.02(+0.11%)
Apr 03, 2018 23.38 23.93 23.23 23.79 603,607 +0.58(+2.48%)
Apr 02, 2018 23.71 23.91 22.96 23.21 781,225 -0.51(-2.15%)
Mar 29, 2018 23.72 23.72 23.72 0 +0.19(+0.81%)
Mar 28, 2018 23.81 24.03 23.31 23.53 789,349 -0.26(-1.09%)
Mar 27, 2018 24.71 24.71 23.62 23.79 402,036 -0.86(-3.49%)
Mar 26, 2018 24.55 25.24 24.13 24.65 369,657 +0.52(+2.15%)
Mar 23, 2018 25.06 25.41 24.12 24.13 515,123 -0.93(-3.71%)
Mar 22, 2018 25.24 25.67 25.05 25.06 450,123 -0.49(-1.92%)
Mar 21, 2018 25.69 25.87 25.48 25.55 206,435 -0.09(-0.35%)
Mar 20, 2018 25.66 25.82 25.51 25.64 374,161 -0.15(-0.58%)
Mar 19, 2018 25.88 26.37 25.17 25.79 599,076 -0.18(-0.69%)
Mar 16, 2018 26.13 26.25 25.55 25.97 1,310,832 -0.17(-0.65%)
Mar 15, 2018 26.09 26.24 25.89 26.14 478,634 +0.14(+0.54%)
Mar 14, 2018 26.08 26.16 25.78 26.00 478,836 -0.01(-0.04%)
Mar 13, 2018 26.14 26.14 25.68 26.01 615,899 -0.02(-0.08%)
Mar 12, 2018 26.07 26.10 25.61 26.03 484,353 +0.01(+0.04%)
Mar 09, 2018 25.75 26.07 25.47 26.02 772,671 +0.49(+1.92%)
Mar 08, 2018 25.79 25.96 25.44 25.53 551,029 -0.11(-0.43%)
Mar 07, 2018 25.17 25.88 25.17 25.64 927,055 +0.22(+0.87%)
Mar 06, 2018 24.56 25.42 24.27 25.42 1,382,809 +0.93(+3.80%)
Mar 05, 2018 23.89 24.84 23.74 24.49 1,530,606 +0.51(+2.13%)
Mar 02, 2018 22.94 24.05 22.89 23.98 1,016,194 +0.82(+3.54%)
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.