Aci Worldwide Inc (NQ: ACIW )

30.52 USD -0.38 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 31.12 31.45 30.72 30.73 486,042 -0.29(-0.93%)
Sep 29, 2021 30.75 31.41 30.51 31.02 663,588 +0.44(+1.44%)
Sep 28, 2021 31.17 31.23 30.41 30.58 614,302 -0.74(-2.36%)
Sep 27, 2021 31.40 32.35 31.12 31.32 1,056,183 -0.09(-0.29%)
Sep 24, 2021 31.33 31.98 31.16 31.41 381,565 -0.01(-0.03%)
Sep 23, 2021 31.16 31.61 31.07 31.42 812,581 +0.43(+1.39%)
Sep 22, 2021 30.96 32.06 30.85 30.99 830,534 +0.19(+0.62%)
Sep 21, 2021 30.91 31.01 30.51 30.80 728,572 +0.01(+0.03%)
Sep 20, 2021 30.79 32.64 30.29 30.79 598,051 -0.51(-1.63%)
Sep 17, 2021 32.00 32.00 31.15 31.30 1,714,708 -0.57(-1.79%)
Sep 16, 2021 32.52 32.52 31.82 31.87 530,156 -0.58(-1.79%)
Sep 15, 2021 32.03 32.54 31.85 32.45 579,126 +0.40(+1.25%)
Sep 14, 2021 32.47 32.49 31.95 32.05 693,328 -0.23(-0.71%)
Sep 13, 2021 32.29 32.37 31.38 32.28 563,637 +0.23(+0.72%)
Sep 10, 2021 32.63 32.71 31.96 32.05 528,674 -0.49(-1.51%)
Sep 09, 2021 32.43 32.73 32.22 32.54 497,371 +0.01(+0.03%)
Sep 08, 2021 32.66 32.83 32.21 32.53 549,308 -0.29(-0.88%)
Sep 07, 2021 33.37 33.97 32.80 32.82 708,405 -0.45(-1.35%)
Sep 03, 2021 32.88 33.45 32.70 33.27 1,168,787 +0.37(+1.12%)
Sep 02, 2021 32.42 32.99 32.26 32.90 816,976 +0.43(+1.32%)
Sep 01, 2021 32.19 32.77 32.19 32.47 511,735 +0.24(+0.74%)
Aug 31, 2021 32.15 32.39 31.92 32.23 1,025,076 +0.14(+0.44%)
Aug 30, 2021 31.92 32.20 31.59 32.09 584,914 +0.22(+0.69%)
Aug 27, 2021 31.38 32.07 31.38 31.87 584,827 +0.59(+1.89%)
Aug 26, 2021 31.22 31.50 31.11 31.28 589,607 +0.08(+0.26%)
Aug 25, 2021 31.00 31.28 30.74 31.20 617,502 +0.05(+0.16%)
Aug 24, 2021 32.96 32.96 31.05 31.15 591,928 -0.25(-0.80%)
Aug 23, 2021 31.31 31.60 31.04 31.40 721,033 +0.17(+0.54%)
Aug 20, 2021 30.43 31.29 30.39 31.23 723,120 +0.66(+2.16%)
Aug 19, 2021 30.92 31.08 30.33 30.57 1,096,922 -0.71(-2.27%)
Aug 18, 2021 31.16 31.73 31.08 31.28 800,559 +0.05(+0.16%)
Aug 17, 2021 31.22 31.41 30.93 31.23 488,334 -0.33(-1.05%)
Aug 16, 2021 31.75 31.98 31.43 31.56 443,718 -0.40(-1.25%)
Aug 13, 2021 32.18 32.27 31.76 31.96 492,919 -0.26(-0.81%)
Aug 12, 2021 32.02 32.26 31.91 32.22 603,843 +0.31(+0.97%)
Aug 11, 2021 31.99 33.30 31.47 31.91 586,723 +0.09(+0.28%)
Aug 10, 2021 32.44 32.65 31.44 31.82 457,395 -0.62(-1.91%)
Aug 09, 2021 32.40 32.59 31.81 32.44 844,247 +0.02(+0.06%)
Aug 06, 2021 32.52 33.83 32.09 32.42 511,072 +0.05(+0.15%)
Aug 05, 2021 32.01 33.24 32.00 32.37 595,698 -0.18(-0.55%)
Aug 04, 2021 33.24 33.49 32.47 32.55 816,764 -0.96(-2.86%)
Aug 03, 2021 33.81 34.66 33.21 33.51 434,738 -0.24(-0.71%)
Aug 02, 2021 34.44 34.79 33.49 33.75 579,820 -0.55(-1.60%)
Jul 30, 2021 34.48 34.94 33.73 34.30 430,741 -0.41(-1.18%)
Jul 29, 2021 34.57 35.27 34.57 34.71 376,139 +0.30(+0.87%)
Jul 28, 2021 34.53 34.77 34.26 34.41 499,618 +0.14(+0.41%)
Jul 27, 2021 35.17 35.42 33.96 34.27 624,897 -0.97(-2.75%)
Jul 26, 2021 35.37 35.82 34.95 35.24 537,982 +0.05(+0.14%)
Jul 23, 2021 35.01 35.37 34.92 35.19 351,666 +0.42(+1.21%)
Jul 22, 2021 35.67 35.71 34.68 34.77 581,445 -1.01(-2.82%)
Jul 21, 2021 35.92 36.01 35.62 35.78 451,303 +0.10(+0.28%)
Jul 20, 2021 35.01 36.51 34.87 35.68 919,031 +0.82(+2.35%)
Jul 19, 2021 34.80 35.54 34.51 34.86 565,572 -0.50(-1.41%)
Jul 16, 2021 36.07 36.19 35.27 35.36 581,778 -0.39(-1.09%)
Jul 15, 2021 35.84 36.25 35.63 35.75 366,807 -0.30(-0.83%)
Jul 14, 2021 36.67 36.89 35.88 36.05 692,330 -0.50(-1.37%)
Jul 13, 2021 36.77 36.95 36.51 36.55 214,910 -0.50(-1.35%)
Jul 12, 2021 37.03 37.13 36.66 37.05 192,465 -0.11(-0.30%)
Jul 09, 2021 37.06 37.20 36.59 37.16 286,331 +0.43(+1.17%)
Jul 08, 2021 36.91 37.36 36.52 36.73 402,427 -0.85(-2.26%)
Jul 07, 2021 37.30 37.69 37.02 37.58 361,846 +0.27(+0.72%)
Jul 06, 2021 37.46 37.67 36.74 37.31 334,673 +0.03(+0.08%)
Jul 02, 2021 37.53 37.67 37.00 37.28 311,609 -0.24(-0.64%)
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.