Skip to main content

Aci Worldwide Inc (NQ: ACIW )

26.20 +0.28 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 27.77 28.10 27.49 27.62 632,397 -0.27(-0.97%)
Apr 28, 2022 27.38 27.98 27.23 27.89 392,566 +0.99(+3.68%)
Apr 27, 2022 27.10 27.43 26.82 26.90 569,835 -0.21(-0.77%)
Apr 26, 2022 28.06 28.08 27.05 27.11 514,301 -1.29(-4.54%)
Apr 25, 2022 28.16 28.48 27.37 28.40 647,737 +0.05(+0.18%)
Apr 22, 2022 28.45 29.11 28.15 28.35 913,341 -0.19(-0.67%)
Apr 21, 2022 29.21 29.41 28.28 28.54 675,254 -0.49(-1.69%)
Apr 20, 2022 28.79 29.27 28.31 29.03 523,876 +0.47(+1.65%)
Apr 19, 2022 27.70 28.71 27.70 28.56 1,052,190 +0.74(+2.66%)
Apr 18, 2022 27.43 28.13 27.27 27.82 563,962 +0.33(+1.20%)
Apr 14, 2022 27.33 27.65 26.41 27.49 789,067 +0.18(+0.66%)
Apr 13, 2022 27.07 27.57 26.73 27.31 519,875 +0.17(+0.63%)
Apr 12, 2022 27.95 27.95 27.05 27.14 882,210 -0.46(-1.67%)
Apr 11, 2022 26.52 27.96 26.38 27.60 1,549,065 +0.86(+3.22%)
Apr 08, 2022 26.61 27.14 25.93 26.74 946,828 +0.07(+0.26%)
Apr 07, 2022 27.22 27.30 26.31 26.67 990,074 -0.70(-2.56%)
Apr 06, 2022 28.33 28.65 27.21 27.37 856,959 -1.37(-4.77%)
Apr 05, 2022 29.59 29.95 28.50 28.74 752,988 -0.88(-2.97%)
Apr 04, 2022 29.22 30.14 29.22 29.62 1,172,974 -0.43(-1.43%)
Apr 01, 2022 31.65 32.74 29.98 30.05 1,658,433 -1.44(-4.57%)
Mar 31, 2022 32.24 32.65 31.32 31.49 2,845,469 -0.80(-2.48%)
Mar 30, 2022 33.16 33.31 32.29 32.29 948,797 -0.97(-2.92%)
Mar 29, 2022 32.98 33.59 32.83 33.26 542,514 +0.75(+2.31%)
Mar 28, 2022 32.46 32.71 32.05 32.51 280,206 -0.05(-0.15%)
Mar 25, 2022 32.63 32.73 32.35 32.56 322,025 -0.07(-0.21%)
Mar 24, 2022 32.65 33.53 32.38 32.63 371,637 +0.04(+0.12%)
Mar 23, 2022 33.25 33.25 32.52 32.59 378,961 -0.88(-2.63%)
Mar 22, 2022 33.72 34.20 33.30 33.47 399,168 -0.14(-0.42%)
Mar 21, 2022 33.25 34.09 33.09 33.61 579,182 +0.35(+1.05%)
Mar 18, 2022 33.00 33.40 32.40 33.26 1,013,287 +0.31(+0.94%)
Mar 17, 2022 32.62 33.15 32.39 32.95 624,975 +0.12(+0.37%)
Mar 16, 2022 32.37 33.00 31.74 32.83 560,492 +0.84(+2.63%)
Mar 15, 2022 31.67 32.08 31.53 31.99 485,310 +0.49(+1.56%)
Mar 14, 2022 31.76 32.10 31.34 31.50 443,060 -0.11(-0.35%)
Mar 11, 2022 32.26 32.40 31.56 31.61 400,745 -0.53(-1.65%)
Mar 10, 2022 31.99 32.29 31.34 32.14 409,596 -0.52(-1.59%)
Mar 09, 2022 32.29 33.01 31.76 32.66 455,190 +1.08(+3.42%)
Mar 08, 2022 31.46 32.42 31.21 31.58 450,823 +0.06(+0.19%)
Mar 07, 2022 32.15 32.42 31.41 31.52 629,790 -0.57(-1.78%)
Mar 04, 2022 32.41 32.70 31.63 32.09 466,971 -0.69(-2.10%)
Mar 03, 2022 32.70 32.96 32.16 32.78 397,912 +0.23(+0.71%)
Mar 02, 2022 31.93 32.84 31.72 32.55 368,422 +0.86(+2.71%)
Mar 01, 2022 33.55 33.82 31.41 31.69 794,494 -1.83(-5.46%)
Feb 28, 2022 33.77 34.42 33.27 33.52 691,560 -0.77(-2.25%)
Feb 25, 2022 33.91 34.58 33.70 34.29 705,050 +0.71(+2.11%)
Feb 24, 2022 32.00 33.99 31.97 33.58 676,137 +0.92(+2.82%)
Feb 23, 2022 33.21 33.95 32.53 32.66 547,591 -0.54(-1.63%)
Feb 22, 2022 33.00 33.62 32.56 33.20 707,156 +0.14(+0.42%)
Feb 18, 2022 33.06 0 -0.79(-2.33%)
Feb 17, 2022 34.83 34.83 33.81 33.85 435,949 -1.27(-3.62%)
Feb 16, 2022 34.49 35.30 34.19 35.12 671,540 +0.28(+0.80%)
Feb 15, 2022 34.17 34.95 34.09 34.84 761,919 +1.08(+3.20%)
Feb 14, 2022 33.71 34.12 33.49 33.76 402,450 +0.03(+0.09%)
Feb 11, 2022 34.11 34.55 33.55 33.73 365,270 -0.30(-0.88%)
Feb 10, 2022 33.72 34.91 33.72 34.03 432,771 -0.47(-1.36%)
Feb 09, 2022 34.24 34.84 33.92 34.50 553,825 +0.76(+2.25%)
Feb 08, 2022 33.51 33.89 33.47 33.74 648,441 +0.13(+0.39%)
Feb 07, 2022 33.17 34.46 33.05 33.61 389,168 +0.49(+1.48%)
Feb 04, 2022 32.93 33.49 32.59 33.12 420,650 +0.03(+0.09%)
Feb 03, 2022 33.47 33.03 33.09 434,815 -0.96(-2.82%)
Feb 02, 2022 34.35 34.50 33.92 34.05 515,347 -0.40(-1.16%)
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.