Skip to main content

Aci Worldwide Inc (NQ: ACIW )

33.16 +0.62 (+1.91%)
Streaming Delayed Price Updated: 3:04 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 32.42 32.68 32.25 32.54 415,983 +0.50(+1.56%)
Mar 26, 2024 32.40 32.50 31.98 32.04 276,942 -0.03(-0.09%)
Mar 25, 2024 32.16 32.28 31.91 32.07 372,806 +0.04(+0.12%)
Mar 22, 2024 32.69 32.69 31.94 32.03 256,993 -0.54(-1.66%)
Mar 21, 2024 32.39 32.80 32.39 32.57 452,307 +0.42(+1.31%)
Mar 20, 2024 31.97 32.44 31.59 32.15 451,877 +0.21(+0.66%)
Mar 19, 2024 31.48 32.05 31.39 31.94 493,609 +0.20(+0.63%)
Mar 18, 2024 31.82 32.22 31.70 31.74 537,710 -0.09(-0.28%)
Mar 15, 2024 31.20 31.84 31.19 31.83 1,218,341 +0.36(+1.14%)
Mar 14, 2024 31.77 31.82 31.18 31.47 399,208 -0.26(-0.82%)
Mar 13, 2024 31.98 32.48 31.52 31.73 378,143 -0.47(-1.46%)
Mar 12, 2024 32.02 32.30 31.88 32.20 297,106 +0.05(+0.16%)
Mar 11, 2024 31.93 32.37 31.75 32.15 321,845 +0.06(+0.19%)
Mar 08, 2024 31.85 32.57 31.85 32.09 481,740 +0.58(+1.84%)
Mar 07, 2024 31.53 31.72 31.20 31.51 436,875 +0.26(+0.83%)
Mar 06, 2024 31.44 31.70 31.22 31.25 321,220 +0.15(+0.48%)
Mar 05, 2024 31.55 31.68 30.82 31.10 661,128 -0.84(-2.63%)
Mar 04, 2024 32.23 32.42 31.69 31.94 551,340 -0.19(-0.59%)
Mar 01, 2024 33.10 33.26 31.85 32.13 838,117 -0.78(-2.37%)
Feb 29, 2024 31.54 33.43 31.40 32.91 1,100,804 +1.94(+6.26%)
Feb 28, 2024 30.80 31.34 30.63 30.97 503,138 -0.25(-0.80%)
Feb 27, 2024 31.22 31.30 30.98 31.22 589,887 +0.20(+0.64%)
Feb 26, 2024 30.88 31.39 30.79 31.02 587,431 +0.12(+0.39%)
Feb 23, 2024 30.71 31.15 30.61 30.90 447,489 +0.34(+1.11%)
Feb 22, 2024 30.33 30.59 30.02 30.56 689,105 +0.25(+0.82%)
Feb 21, 2024 30.25 30.42 29.98 30.31 451,677 -0.25(-0.82%)
Feb 20, 2024 30.35 30.77 30.31 30.56 415,033 -0.27(-0.88%)
Feb 16, 2024 31.49 31.62 30.82 30.83 488,114 -1.01(-3.17%)
Feb 15, 2024 31.65 31.88 31.07 31.84 584,577 +0.52(+1.66%)
Feb 14, 2024 30.46 31.39 30.36 31.32 724,327 +1.31(+4.37%)
Feb 13, 2024 29.90 30.45 29.64 30.01 954,846 -1.08(-3.47%)
Feb 12, 2024 30.45 31.26 30.45 31.09 529,204 +0.53(+1.73%)
Feb 09, 2024 29.80 30.64 29.72 30.56 498,710 +0.83(+2.79%)
Feb 08, 2024 28.95 29.76 28.93 29.73 993,789 +0.62(+2.13%)
Feb 07, 2024 29.40 29.62 29.00 29.11 682,464 -0.10(-0.34%)
Feb 06, 2024 28.98 29.26 28.87 29.21 548,237 +0.29(+1.00%)
Feb 05, 2024 29.18 29.28 28.79 28.92 610,886 -0.56(-1.90%)
Feb 02, 2024 29.38 29.81 29.07 29.48 831,910 -0.23(-0.77%)
Feb 01, 2024 30.27 30.55 29.57 29.71 988,493 -0.36(-1.20%)
Jan 31, 2024 30.65 31.09 29.99 30.07 614,644 -0.81(-2.62%)
Jan 30, 2024 31.44 31.49 30.78 30.88 503,201 -0.46(-1.47%)
Jan 29, 2024 30.62 31.34 30.43 31.34 462,010 +0.81(+2.65%)
Jan 26, 2024 30.51 30.72 30.38 30.53 450,151 +0.23(+0.76%)
Jan 25, 2024 30.83 30.87 29.96 30.30 598,985 -0.11(-0.36%)
Jan 24, 2024 30.96 31.23 30.20 30.41 664,086 -0.35(-1.14%)
Jan 23, 2024 30.93 30.93 30.37 30.76 505,266 +0.14(+0.46%)
Jan 22, 2024 30.37 30.77 30.26 30.62 629,655 +0.61(+2.03%)
Jan 19, 2024 29.78 30.02 29.33 30.01 485,488 +0.40(+1.35%)
Jan 18, 2024 29.82 29.89 29.18 29.61 683,942 +0.07(+0.24%)
Jan 17, 2024 29.51 29.75 29.44 29.54 704,808 -0.51(-1.70%)
Jan 16, 2024 29.82 30.20 29.16 30.05 648,189 -0.14(-0.46%)
Jan 12, 2024 31.00 31.12 30.18 30.19 425,808 -0.62(-2.01%)
Jan 11, 2024 30.42 30.83 30.14 30.81 630,184 +0.40(+1.32%)
Jan 10, 2024 29.64 30.42 29.51 30.41 669,396 +0.64(+2.15%)
Jan 09, 2024 29.66 29.88 29.47 29.77 907,907 -0.25(-0.83%)
Jan 08, 2024 29.30 30.02 29.30 30.02 747,244 +0.71(+2.42%)
Jan 05, 2024 29.05 29.49 28.94 29.31 861,307 -0.02(-0.07%)
Jan 04, 2024 29.60 29.79 29.27 29.33 913,435 -0.20(-0.68%)
Jan 03, 2024 30.03 30.26 29.51 29.53 780,902 -0.85(-2.80%)
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.