Aci Worldwide Inc (NQ: ACIW )

31.30 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 35.20 35.68 34.97 35.52 657,201 +0.35(+1.00%)
Apr 29, 2019 34.84 35.27 34.84 35.17 390,943 +0.34(+0.98%)
Apr 26, 2019 34.48 34.92 34.25 34.83 454,100 +0.38(+1.10%)
Apr 25, 2019 34.77 34.94 34.10 34.45 349,744 -0.31(-0.89%)
Apr 24, 2019 34.98 35.27 34.63 34.76 580,245 -0.21(-0.60%)
Apr 23, 2019 34.23 35.31 34.11 34.97 742,455 +0.81(+2.37%)
Apr 22, 2019 33.82 34.20 33.76 34.16 366,414 +0.19(+0.56%)
Apr 18, 2019 33.65 34.15 33.37 33.97 517,800 +0.26(+0.77%)
Apr 17, 2019 34.65 34.81 33.65 33.71 483,601 -0.80(-2.32%)
Apr 16, 2019 34.70 34.98 34.28 34.51 427,753 +0.05(+0.15%)
Apr 15, 2019 34.07 34.54 34.02 34.46 404,094 +0.44(+1.29%)
Apr 12, 2019 34.57 34.57 33.97 34.02 513,000 -0.34(-0.99%)
Apr 11, 2019 34.34 34.53 34.09 34.36 1,161,586 +0.04(+0.12%)
Apr 10, 2019 34.01 34.44 34.00 34.32 347,196 +0.34(+1.00%)
Apr 09, 2019 33.93 34.31 33.91 33.98 280,338 -0.16(-0.47%)
Apr 08, 2019 33.99 34.16 33.60 34.14 410,747 +0.18(+0.53%)
Apr 05, 2019 33.83 34.32 33.80 33.96 588,600 +0.20(+0.59%)
Apr 04, 2019 33.86 33.90 33.36 33.76 716,427 -0.05(-0.15%)
Apr 03, 2019 33.67 33.91 33.59 33.81 689,283 +0.38(+1.14%)
Apr 02, 2019 33.32 33.60 33.22 33.43 451,755 +0.22(+0.66%)
Apr 01, 2019 33.00 33.23 32.86 33.21 628,763 +0.34(+1.03%)
Mar 29, 2019 32.71 32.97 32.38 32.87 959,800 +0.50(+1.54%)
Mar 28, 2019 32.91 33.74 32.18 32.37 647,452 -0.39(-1.19%)
Mar 27, 2019 32.62 32.89 31.95 32.76 808,993 +0.14(+0.43%)
Mar 26, 2019 32.57 32.81 32.30 32.62 430,320 +0.38(+1.18%)
Mar 25, 2019 32.16 32.32 31.89 32.24 582,375 +0.06(+0.19%)
Mar 22, 2019 33.07 33.37 32.17 32.18 544,000 -1.15(-3.45%)
Mar 21, 2019 32.86 33.51 32.66 33.33 670,389 +0.43(+1.31%)
Mar 20, 2019 33.11 33.48 32.64 32.90 639,792 -0.28(-0.84%)
Mar 19, 2019 33.54 33.72 33.05 33.18 594,623 -0.21(-0.63%)
Mar 18, 2019 33.66 34.21 33.35 33.39 584,302 -0.26(-0.77%)
Mar 15, 2019 33.36 33.95 32.94 33.65 1,296,700 +0.37(+1.11%)
Mar 14, 2019 33.15 33.79 33.07 33.28 612,830 +0.14(+0.42%)
Mar 13, 2019 33.05 33.40 33.00 33.14 538,360 +0.23(+0.70%)
Mar 12, 2019 32.63 33.00 32.44 32.91 429,957 +0.30(+0.92%)
Mar 11, 2019 32.00 32.88 32.00 32.61 774,018 +0.67(+2.10%)
Mar 08, 2019 31.98 32.68 31.62 31.94 1,188,600 +0.42(+1.33%)
Mar 07, 2019 32.01 32.01 31.40 31.52 872,743 -0.54(-1.68%)
Mar 06, 2019 32.90 32.92 31.95 32.06 809,267 -0.88(-2.67%)
Mar 05, 2019 33.08 33.22 32.63 32.94 670,289 -0.13(-0.39%)
Mar 04, 2019 32.99 33.29 32.36 33.07 1,442,163 +0.00(+0.00%)
Mar 01, 2019 32.23 33.31 32.15 33.07 1,055,700 +1.20(+3.77%)
Feb 28, 2019 30.11 32.47 28.37 31.87 1,693,803 +0.69(+2.21%)
Feb 27, 2019 30.98 31.18 30.66 31.18 713,626 +0.10(+0.32%)
Feb 26, 2019 31.41 31.59 31.04 31.08 1,100,805 -0.35(-1.11%)
Feb 25, 2019 31.84 31.97 31.41 31.43 641,314 -0.22(-0.70%)
Feb 22, 2019 31.66 31.90 31.44 31.65 646,500 +0.32(+1.02%)
Feb 21, 2019 31.07 31.36 30.85 31.33 516,403 +0.23(+0.74%)
Feb 20, 2019 31.00 31.24 30.88 31.10 586,920 +0.25(+0.81%)
Feb 19, 2019 30.62 31.03 30.57 30.85 506,915 +0.10(+0.33%)
Feb 15, 2019 30.41 30.76 30.08 30.75 637,300 +0.55(+1.82%)
Feb 14, 2019 30.09 30.48 30.09 30.20 809,761 -0.02(-0.07%)
Feb 13, 2019 30.28 30.50 29.96 30.22 843,832 -0.02(-0.07%)
Feb 12, 2019 30.27 30.44 30.16 30.24 866,766 -0.02(-0.07%)
Feb 11, 2019 30.46 30.63 30.16 30.26 543,465 -0.04(-0.13%)
Feb 08, 2019 29.77 30.31 29.69 30.30 601,200 +0.36(+1.20%)
Feb 07, 2019 30.16 30.27 29.84 29.94 672,523 -0.55(-1.80%)
Feb 06, 2019 30.09 30.51 29.79 30.49 590,902 +0.43(+1.43%)
Feb 05, 2019 29.96 30.24 29.93 30.06 774,824 +0.16(+0.54%)
Feb 04, 2019 29.47 30.00 29.47 29.90 472,613 +0.34(+1.15%)
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.