Aci Worldwide Inc (NQ: ACIW )

30.33 USD -1.59 (-4.98%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 33.32 34.41 33.32 34.34 1,773,400 +1.17(+3.53%)
Jun 27, 2019 32.78 33.20 32.76 33.17 429,990 +0.56(+1.72%)
Jun 26, 2019 32.51 32.82 32.38 32.61 580,289 +0.26(+0.80%)
Jun 25, 2019 32.54 32.72 32.24 32.35 736,357 -0.09(-0.28%)
Jun 24, 2019 32.93 33.05 32.37 32.44 521,666 -0.54(-1.64%)
Jun 21, 2019 32.74 33.14 32.65 32.98 2,018,600 +0.08(+0.24%)
Jun 20, 2019 32.37 32.91 32.37 32.90 695,790 +0.65(+2.02%)
Jun 19, 2019 32.09 32.36 31.93 32.25 904,571 +0.20(+0.62%)
Jun 18, 2019 32.30 32.51 31.99 32.05 791,526 +0.02(+0.06%)
Jun 17, 2019 32.34 32.54 31.96 32.03 742,133 -0.38(-1.17%)
Jun 14, 2019 32.84 32.89 32.24 32.41 641,300 -0.46(-1.40%)
Jun 13, 2019 32.85 32.92 32.68 32.87 509,325 +0.09(+0.27%)
Jun 12, 2019 32.99 33.11 32.70 32.78 599,260 -0.23(-0.70%)
Jun 11, 2019 33.11 33.25 32.67 33.01 802,842 +0.26(+0.79%)
Jun 10, 2019 32.61 32.99 32.40 32.75 572,227 +0.41(+1.27%)
Jun 07, 2019 32.34 32.91 32.30 32.34 511,700 -0.06(-0.19%)
Jun 06, 2019 32.19 32.51 31.89 32.40 451,712 +0.14(+0.43%)
Jun 05, 2019 32.35 32.60 31.90 32.26 518,160 +0.16(+0.50%)
Jun 04, 2019 31.00 32.13 30.77 32.10 730,279 +1.47(+4.80%)
Jun 03, 2019 31.44 32.49 30.50 30.63 1,030,385 -0.83(-2.64%)
May 31, 2019 31.68 32.05 31.45 31.46 759,500 -0.63(-1.96%)
May 30, 2019 31.83 32.15 31.79 32.09 763,896 +0.29(+0.91%)
May 29, 2019 31.68 32.09 31.45 31.80 771,351 -0.14(-0.44%)
May 28, 2019 32.07 32.57 31.92 31.94 673,502 -0.09(-0.28%)
May 24, 2019 31.75 32.17 31.75 32.03 611,600 +0.45(+1.42%)
May 23, 2019 31.60 31.77 31.33 31.58 824,276 -0.44(-1.37%)
May 22, 2019 31.43 32.04 31.10 32.02 970,997 +0.51(+1.62%)
May 21, 2019 31.25 31.57 31.08 31.51 557,748 +0.50(+1.61%)
May 20, 2019 31.06 31.54 30.81 31.01 370,479 -0.41(-1.30%)
May 17, 2019 31.69 32.01 31.29 31.42 585,600 -0.65(-2.03%)
May 16, 2019 31.40 32.35 31.20 32.07 942,494 +0.82(+2.62%)
May 15, 2019 31.08 31.46 31.08 31.25 773,639 -0.13(-0.41%)
May 14, 2019 31.49 31.59 31.14 31.38 898,565 +0.11(+0.35%)
May 13, 2019 31.89 31.89 31.26 31.27 1,128,932 -1.44(-4.40%)
May 10, 2019 31.99 32.84 31.74 32.71 974,800 +0.54(+1.68%)
May 09, 2019 33.19 33.70 31.00 32.17 1,212,055 -1.95(-5.72%)
May 08, 2019 34.36 34.57 33.98 34.12 788,839 -0.28(-0.81%)
May 07, 2019 35.06 35.28 34.15 34.40 321,270 -1.04(-2.93%)
May 06, 2019 34.79 35.55 34.51 35.44 536,117 +0.02(+0.06%)
May 03, 2019 35.12 35.47 34.97 35.42 419,000 +0.44(+1.26%)
May 02, 2019 34.79 35.15 34.58 34.98 442,221 +0.13(+0.37%)
May 01, 2019 35.69 35.86 34.75 34.85 518,862 -0.67(-1.89%)
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%)
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.