Aci Worldwide Inc (NQ: ACIW )

30.22 USD -0.27 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 29.37 29.58 28.57 29.17 503,400 -0.24(-0.82%)
Oct 29, 2020 29.19 29.61 28.90 29.41 952,013 +0.09(+0.31%)
Oct 28, 2020 30.34 30.37 29.29 29.32 745,889 -1.59(-5.14%)
Oct 27, 2020 31.49 31.70 30.89 30.91 617,218 -0.63(-2.00%)
Oct 26, 2020 31.73 32.04 31.17 31.54 608,720 -0.60(-1.87%)
Oct 23, 2020 31.90 32.25 31.55 32.14 511,000 +0.59(+1.87%)
Oct 22, 2020 31.12 32.04 30.52 31.55 1,107,081 +0.57(+1.84%)
Oct 21, 2020 30.92 31.45 30.59 30.98 1,217,471 +0.10(+0.32%)
Oct 20, 2020 32.42 32.49 30.86 30.88 918,666 -0.62(-1.97%)
Oct 19, 2020 31.43 31.78 31.06 31.50 1,904,274 -0.03(-0.10%)
Oct 16, 2020 30.98 31.53 30.56 31.53 1,828,300 +0.54(+1.74%)
Oct 15, 2020 30.50 31.00 30.30 30.99 1,688,891 +0.17(+0.55%)
Oct 14, 2020 30.78 30.93 30.45 30.82 1,641,236 +0.12(+0.39%)
Oct 13, 2020 30.59 30.82 30.20 30.70 1,386,829 -0.03(-0.10%)
Oct 12, 2020 30.15 30.80 29.90 30.73 1,231,605 +0.65(+2.16%)
Oct 09, 2020 30.34 30.41 29.79 30.08 1,401,200 +0.07(+0.23%)
Oct 08, 2020 29.20 30.02 28.70 30.01 1,264,790 +0.79(+2.70%)
Oct 07, 2020 27.82 29.26 27.82 29.22 1,436,202 +1.60(+5.79%)
Oct 06, 2020 27.99 28.50 27.50 27.62 1,584,873 -0.33(-1.18%)
Oct 05, 2020 27.46 28.08 27.44 27.95 1,579,669 +0.70(+2.55%)
Oct 02, 2020 26.33 27.26 26.11 27.25 861,400 +0.40(+1.51%)
Oct 01, 2020 26.19 26.89 26.05 26.85 949,454 +0.72(+2.76%)
Sep 30, 2020 25.73 26.18 25.63 26.13 903,600 +0.47(+1.83%)
Sep 29, 2020 25.63 26.02 25.55 25.66 588,109 -0.04(-0.16%)
Sep 28, 2020 25.61 25.88 25.52 25.70 638,193 +0.46(+1.82%)
Sep 25, 2020 24.88 25.51 24.88 25.24 893,600 +0.31(+1.24%)
Sep 24, 2020 24.58 25.36 24.28 24.93 1,884,439 +0.20(+0.81%)
Sep 23, 2020 25.11 25.69 24.66 24.73 856,058 -0.38(-1.51%)
Sep 22, 2020 25.13 25.35 24.64 25.11 910,838 +0.03(+0.12%)
Sep 21, 2020 25.87 25.87 24.82 25.08 1,248,010 -0.39(-1.53%)
Sep 18, 2020 26.87 26.87 25.32 25.47 2,081,000 -1.14(-4.28%)
Sep 17, 2020 26.66 26.92 26.32 26.61 1,073,379 +0.07(+0.26%)
Sep 16, 2020 26.92 27.45 26.48 26.54 944,142 -0.25(-0.93%)
Sep 15, 2020 26.37 27.06 25.91 26.79 1,000,195 +0.60(+2.29%)
Sep 14, 2020 24.80 26.27 24.67 26.19 1,282,504 +1.53(+6.20%)
Sep 11, 2020 23.99 24.84 23.55 24.66 2,840,900 +0.47(+1.94%)
Sep 10, 2020 25.20 25.43 24.15 24.19 2,601,055 -0.72(-2.89%)
Sep 09, 2020 28.35 28.45 24.50 24.91 3,614,776 -3.12(-11.13%)
Sep 08, 2020 28.64 28.78 28.02 28.03 585,385 -1.07(-3.69%)
Sep 04, 2020 29.27 29.38 28.33 29.11 731,400 +0.07(+0.26%)
Sep 03, 2020 30.24 30.24 28.86 29.03 435,560 -1.22(-4.03%)
Sep 02, 2020 30.04 30.37 29.88 30.25 384,737 +0.26(+0.87%)
Sep 01, 2020 29.27 30.01 29.03 29.99 548,962 +0.61(+2.08%)
Aug 31, 2020 29.71 30.99 29.30 29.38 635,475 -0.45(-1.51%)
Aug 28, 2020 29.97 29.97 29.44 29.83 509,600 +0.11(+0.37%)
Aug 27, 2020 30.09 30.21 29.53 29.72 413,854 -0.26(-0.87%)
Aug 26, 2020 30.26 30.47 29.91 29.98 312,872 -0.26(-0.86%)
Aug 25, 2020 30.20 30.31 29.71 30.24 492,844 +0.24(+0.80%)
Aug 24, 2020 30.05 30.09 29.76 30.00 322,751 +0.29(+0.98%)
Aug 21, 2020 29.87 30.01 29.34 29.71 602,000 -0.21(-0.70%)
Aug 20, 2020 30.25 30.47 29.91 29.92 420,213 -0.67(-2.19%)
Aug 19, 2020 30.90 31.08 30.53 30.59 331,943 -0.25(-0.81%)
Aug 18, 2020 30.85 31.10 30.71 30.84 743,033 -0.12(-0.39%)
Aug 17, 2020 30.88 31.17 30.78 30.96 785,432 +0.27(+0.88%)
Aug 14, 2020 30.61 31.08 30.33 30.69 516,100 -0.10(-0.34%)
Aug 13, 2020 30.94 31.74 30.70 30.80 752,478 -0.41(-1.33%)
Aug 12, 2020 31.00 31.35 30.67 31.21 1,008,730 +0.47(+1.53%)
Aug 11, 2020 30.75 31.18 30.29 30.74 1,015,152 +0.25(+0.82%)
Aug 10, 2020 30.63 30.89 30.12 30.49 963,263 -0.01(-0.03%)
Aug 07, 2020 31.27 31.97 30.00 30.50 1,107,600 -0.44(-1.42%)
Aug 06, 2020 29.00 31.14 27.67 30.94 1,444,767 +2.51(+8.83%)
Aug 05, 2020 27.83 28.65 27.51 28.43 1,084,136 +0.97(+3.53%)
Aug 04, 2020 27.18 27.66 27.06 27.46 534,886 +0.28(+1.03%)
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.