Aci Worldwide Inc (NQ: ACIW )

32.26 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 31.97 32.04 31.11 31.39 456,204 -0.62(-1.94%)
Oct 30, 2019 31.92 32.27 31.64 32.01 249,764 +0.09(+0.28%)
Oct 29, 2019 31.67 32.06 31.55 31.92 338,418 +0.16(+0.50%)
Oct 28, 2019 31.45 31.85 31.40 31.76 301,055 +0.62(+1.99%)
Oct 25, 2019 31.16 31.29 30.96 31.14 393,600 -0.01(-0.03%)
Oct 24, 2019 31.09 31.33 30.51 31.15 341,307 +0.40(+1.30%)
Oct 23, 2019 30.71 31.09 30.43 30.75 314,350 -0.08(-0.26%)
Oct 22, 2019 31.22 31.43 30.80 30.83 281,082 -0.40(-1.27%)
Oct 21, 2019 31.36 31.54 30.99 31.23 284,254 +0.26(+0.84%)
Oct 18, 2019 31.33 31.50 30.72 30.96 447,100 -0.57(-1.79%)
Oct 17, 2019 31.51 31.75 31.32 31.53 451,809 +0.24(+0.75%)
Oct 16, 2019 31.05 31.32 30.74 31.30 621,669 +0.00(+0.02%)
Oct 15, 2019 30.45 31.40 30.32 31.29 528,128 +0.98(+3.23%)
Oct 14, 2019 30.65 30.73 30.23 30.31 513,105 -0.52(-1.69%)
Oct 11, 2019 31.08 31.27 30.79 30.83 1,411,700 +0.25(+0.82%)
Oct 10, 2019 30.76 30.99 30.47 30.58 420,336 -0.10(-0.33%)
Oct 09, 2019 30.55 30.96 30.26 30.68 351,431 +0.51(+1.69%)
Oct 08, 2019 30.10 30.58 29.72 30.17 436,472 -0.32(-1.05%)
Oct 07, 2019 30.55 30.76 30.42 30.49 446,257 -0.08(-0.26%)
Oct 04, 2019 30.11 30.60 30.03 30.57 557,000 +0.54(+1.80%)
Oct 03, 2019 29.64 30.18 29.14 30.03 418,142 +0.25(+0.84%)
Oct 02, 2019 29.95 29.95 29.29 29.78 477,392 -0.49(-1.62%)
Oct 01, 2019 31.57 31.71 30.23 30.27 417,392 -1.06(-3.37%)
Sep 30, 2019 30.86 31.49 30.74 31.33 623,758 +0.65(+2.10%)
Sep 27, 2019 31.50 31.50 30.51 30.68 451,000 -0.72(-2.29%)
Sep 26, 2019 31.31 31.66 31.22 31.40 566,183 -0.07(-0.22%)
Sep 25, 2019 30.37 31.55 30.20 31.47 806,916 +0.98(+3.21%)
Sep 24, 2019 31.36 31.59 30.27 30.49 663,261 -0.82(-2.62%)
Sep 23, 2019 31.82 31.82 31.21 31.31 620,764 -0.55(-1.73%)
Sep 20, 2019 32.07 32.31 31.54 31.86 2,345,700 -0.30(-0.93%)
Sep 19, 2019 32.49 32.93 32.12 32.16 674,766 -0.35(-1.08%)
Sep 18, 2019 32.89 32.89 32.04 32.51 744,610 -0.19(-0.58%)
Sep 17, 2019 32.72 32.95 32.42 32.70 724,488 -0.15(-0.46%)
Sep 16, 2019 32.50 33.03 32.31 32.85 1,268,530 +0.07(+0.21%)
Sep 13, 2019 33.04 33.38 32.55 32.78 991,400 -0.12(-0.36%)
Sep 12, 2019 32.70 33.06 31.99 32.90 1,111,444 +0.94(+2.94%)
Sep 11, 2019 30.95 31.99 30.53 31.96 835,633 +1.18(+3.83%)
Sep 10, 2019 31.19 31.25 30.43 30.78 903,546 -0.52(-1.66%)
Sep 09, 2019 31.06 31.59 30.87 31.30 1,556,871 +0.31(+1.00%)
Sep 06, 2019 30.63 31.14 30.31 30.99 836,900 +0.32(+1.04%)
Sep 05, 2019 29.79 30.81 29.55 30.67 716,902 +1.39(+4.75%)
Sep 04, 2019 29.07 29.40 28.67 29.28 1,405,176 +0.52(+1.81%)
Sep 03, 2019 29.47 29.70 28.63 28.76 1,364,256 -1.02(-3.43%)
Aug 30, 2019 29.63 29.80 29.43 29.78 702,000 +0.16(+0.54%)
Aug 29, 2019 29.27 29.71 29.27 29.62 591,323 +0.63(+2.17%)
Aug 28, 2019 28.55 29.08 28.32 28.99 640,595 +0.39(+1.36%)
Aug 27, 2019 28.86 28.86 28.50 28.60 933,457 +0.06(+0.21%)
Aug 26, 2019 28.89 28.89 28.10 28.54 729,527 +0.04(+0.14%)
Aug 23, 2019 29.30 29.67 28.41 28.50 957,000 -0.92(-3.13%)
Aug 22, 2019 29.32 29.58 29.10 29.42 758,613 +0.15(+0.51%)
Aug 21, 2019 29.24 29.45 28.96 29.27 596,020 +0.32(+1.11%)
Aug 20, 2019 29.32 29.38 28.79 28.95 755,937 -0.60(-2.03%)
Aug 19, 2019 29.73 29.87 29.37 29.55 607,282 +0.16(+0.54%)
Aug 16, 2019 28.97 29.50 28.91 29.39 683,000 +0.71(+2.48%)
Aug 15, 2019 28.85 28.90 28.50 28.68 863,089 -0.15(-0.52%)
Aug 14, 2019 28.38 28.99 28.02 28.83 1,369,775 -0.21(-0.72%)
Aug 13, 2019 28.49 29.13 28.48 29.04 696,043 +0.46(+1.61%)
Aug 12, 2019 28.93 28.94 28.53 28.58 874,445 -0.58(-1.99%)
Aug 09, 2019 30.42 30.80 29.12 29.16 917,400 -1.70(-5.51%)
Aug 08, 2019 31.38 31.38 29.68 30.86 1,364,558 +0.71(+2.35%)
Aug 07, 2019 29.75 30.32 29.67 30.15 752,892 -0.17(-0.56%)
Aug 06, 2019 30.10 30.68 30.02 30.32 855,597 +0.39(+1.30%)
Aug 05, 2019 30.69 30.69 29.53 29.93 943,264 -1.57(-4.98%)
Aug 02, 2019 32.63 32.63 31.47 31.50 592,800 -1.40(-4.26%)
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.