Skip to main content

Aci Worldwide Inc (NQ: ACIW )

20.88 +0.38 (+1.85%)
Streaming Delayed Price Updated: 10:53 AM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 20.62 20.91 20.32 20.50 955,817 +0.06(+0.29%)
Sep 26, 2022 20.74 21.02 20.19 20.44 1,355,876 -0.34(-1.64%)
Sep 23, 2022 20.72 20.94 20.42 20.78 994,031 -0.12(-0.57%)
Sep 22, 2022 21.30 21.49 20.68 20.90 695,421 -0.56(-2.61%)
Sep 21, 2022 21.91 22.10 21.41 21.46 738,138 -0.28(-1.29%)
Sep 20, 2022 21.76 21.82 21.37 21.74 574,574 -0.21(-0.96%)
Sep 19, 2022 21.70 22.00 21.41 21.95 986,939 +0.07(+0.32%)
Sep 16, 2022 22.36 22.36 21.74 21.88 1,579,733 -0.54(-2.41%)
Sep 15, 2022 22.18 22.62 21.98 22.42 716,975 -0.02(-0.09%)
Sep 14, 2022 22.69 22.96 22.36 22.44 973,115 -0.25(-1.10%)
Sep 13, 2022 22.74 23.17 22.59 22.69 1,177,073 -0.71(-3.03%)
Sep 12, 2022 23.13 23.77 23.12 23.40 791,533 +0.65(+2.86%)
Sep 09, 2022 22.19 23.02 22.08 22.75 1,047,146 +0.80(+3.64%)
Sep 08, 2022 21.77 22.02 21.51 21.95 677,188 -0.07(-0.32%)
Sep 07, 2022 21.72 22.24 21.62 22.02 1,000,671 +0.16(+0.73%)
Sep 06, 2022 22.65 22.79 21.84 21.86 501,887 -0.79(-3.49%)
Sep 02, 2022 23.30 23.32 22.41 22.65 800,768 -0.61(-2.62%)
Sep 01, 2022 23.42 23.60 22.94 23.26 563,761 -0.44(-1.86%)
Aug 31, 2022 24.30 24.71 23.70 23.70 772,122 -0.39(-1.62%)
Aug 30, 2022 23.79 24.12 23.63 24.09 790,109 +0.47(+1.99%)
Aug 29, 2022 23.84 24.05 23.61 23.62 508,159 -0.50(-2.07%)
Aug 26, 2022 24.85 24.85 24.10 24.12 548,043 -0.71(-2.86%)
Aug 25, 2022 24.60 24.93 24.52 24.83 521,628 +0.26(+1.06%)
Aug 24, 2022 24.58 24.81 24.40 24.57 392,909 -0.09(-0.36%)
Aug 23, 2022 24.70 25.02 24.57 24.66 863,343 -0.06(-0.24%)
Aug 22, 2022 24.80 24.95 24.45 24.72 554,665 -0.45(-1.79%)
Aug 19, 2022 25.76 25.92 25.12 25.17 617,722 -0.62(-2.40%)
Aug 18, 2022 25.75 25.98 25.50 25.79 591,354 -0.01(-0.04%)
Aug 17, 2022 26.35 26.50 25.70 25.80 594,499 -0.71(-2.68%)
Aug 16, 2022 25.61 26.60 25.39 26.51 1,044,601 +0.76(+2.95%)
Aug 15, 2022 25.87 25.98 25.64 25.75 958,978 -0.38(-1.45%)
Aug 12, 2022 26.28 26.48 25.98 26.13 550,619 +0.00(+0.00%)
Aug 11, 2022 26.75 26.75 26.12 26.13 412,403 -0.30(-1.14%)
Aug 10, 2022 26.05 26.93 26.05 26.43 523,683 +0.57(+2.20%)
Aug 09, 2022 25.92 26.08 25.46 25.86 709,534 -0.06(-0.23%)
Aug 08, 2022 26.37 26.64 25.85 25.92 659,387 -0.23(-0.88%)
Aug 05, 2022 26.97 26.97 25.77 26.15 796,993 -1.04(-3.82%)
Aug 04, 2022 28.46 28.46 26.03 27.19 1,129,183 -1.31(-4.60%)
Aug 03, 2022 28.46 29.02 28.44 28.50 793,201 +0.12(+0.42%)
Aug 02, 2022 28.45 29.35 28.08 28.38 396,204 -0.26(-0.91%)
Aug 01, 2022 28.26 28.96 28.19 28.64 675,048 +0.11(+0.39%)
Jul 29, 2022 27.97 28.59 27.62 28.53 783,377 +0.67(+2.40%)
Jul 28, 2022 27.96 28.21 27.53 27.86 632,117 -0.04(-0.14%)
Jul 27, 2022 27.80 28.16 27.61 27.90 868,678 +0.42(+1.53%)
Jul 26, 2022 27.15 27.51 27.15 27.48 419,287 +0.15(+0.55%)
Jul 25, 2022 27.59 27.60 27.23 27.33 297,004 -0.15(-0.55%)
Jul 22, 2022 27.56 27.79 27.21 27.48 399,141 +0.03(+0.11%)
Jul 21, 2022 27.24 27.46 26.98 27.45 483,219 +0.16(+0.59%)
Jul 20, 2022 27.45 27.59 27.00 27.29 533,339 +0.04(+0.15%)
Jul 19, 2022 26.80 27.33 26.46 27.25 601,868 +0.80(+3.02%)
Jul 18, 2022 27.00 27.20 26.34 26.45 391,295 -0.37(-1.38%)
Jul 15, 2022 26.99 27.09 26.59 26.82 722,330 +0.79(+3.03%)
Jul 14, 2022 25.78 26.23 25.74 26.03 516,498 -0.21(-0.80%)
Jul 13, 2022 26.53 26.59 25.96 26.24 550,055 -0.76(-2.81%)
Jul 12, 2022 27.17 27.49 26.83 27.00 562,502 -0.16(-0.59%)
Jul 11, 2022 26.86 27.28 26.71 27.16 658,496 +0.05(+0.18%)
Jul 08, 2022 26.94 27.75 26.63 27.11 584,032 -0.04(-0.15%)
Jul 07, 2022 26.17 27.16 25.88 27.15 597,530 +1.12(+4.30%)
Jul 06, 2022 26.26 27.04 25.69 26.03 412,170 -0.20(-0.76%)
Jul 05, 2022 25.47 26.25 25.10 26.23 562,399 +0.36(+1.39%)
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.