Aci Worldwide Inc (NQ: ACIW )

31.41 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 6.470 6.617 6.423 6.490 500,724 +0.03(+0.46%)
Jun 29, 2010 6.593 6.593 6.413 6.460 385,917 -0.19(-2.86%)
Jun 25, 2010 6.517 6.717 6.467 6.650 1,230,492 +0.17(+2.62%)
Jun 24, 2010 6.463 6.497 6.390 6.480 339,807 -0.03(-0.46%)
Jun 23, 2010 6.537 6.590 6.420 6.510 346,806 -0.02(-0.36%)
Jun 22, 2010 6.667 6.847 6.527 6.533 459,306 -0.10(-1.56%)
Jun 21, 2010 6.890 6.900 6.603 6.637 418,716 -0.17(-2.55%)
Jun 18, 2010 6.670 6.827 6.667 6.810 845,253 +0.17(+2.51%)
Jun 17, 2010 6.570 6.657 6.516 6.643 404,058 +0.13(+2.00%)
Jun 16, 2010 6.510 6.563 6.457 6.513 198,315 -0.04(-0.61%)
Jun 15, 2010 6.410 6.577 6.327 6.553 268,518 +0.15(+2.34%)
Jun 14, 2010 6.480 6.537 6.370 6.403 335,163 -0.01(-0.16%)
Jun 11, 2010 6.300 6.427 6.300 6.413 313,323 +0.04(+0.58%)
Jun 10, 2010 6.200 6.383 6.164 6.377 549,561 +0.27(+4.48%)
Jun 09, 2010 6.033 6.147 5.983 6.103 389,565 +0.13(+2.12%)
Jun 08, 2010 5.957 6.030 5.850 5.977 558,375 +0.05(+0.79%)
Jun 07, 2010 6.040 6.120 5.920 5.930 376,719 -0.11(-1.88%)
Jun 04, 2010 6.177 6.217 6.033 6.043 459,816 -0.27(-4.28%)
Jun 03, 2010 6.267 6.363 6.147 6.313 564,876 +0.08(+1.28%)
Jun 02, 2010 6.197 6.237 6.073 6.233 820,461 +0.05(+0.75%)
Jun 01, 2010 6.340 6.393 6.183 6.187 476,349 -0.18(-2.88%)
May 28, 2010 6.390 6.443 6.300 6.370 279,336 -0.02(-0.31%)
May 27, 2010 6.257 6.400 6.257 6.390 440,022 +0.21(+3.45%)
May 26, 2010 6.147 6.267 6.073 6.177 754,458 +0.04(+0.65%)
May 25, 2010 6.087 6.173 6.017 6.137 615,135 -0.08(-1.29%)
May 24, 2010 6.250 6.303 6.170 6.217 392,559 -0.03(-0.53%)
May 21, 2010 6.247 6.383 6.220 6.250 801,909 -0.07(-1.11%)
May 20, 2010 6.350 6.483 6.317 6.320 595,401 -0.21(-3.22%)
May 19, 2010 6.577 6.630 6.447 6.530 542,580 -0.08(-1.21%)
May 18, 2010 6.827 6.907 6.590 6.610 384,012 -0.13(-1.93%)
May 17, 2010 6.723 6.830 6.570 6.740 321,030 +0.07(+1.05%)
May 14, 2010 6.823 6.823 6.557 6.670 519,438 -0.20(-2.96%)
May 13, 2010 6.800 7.000 6.787 6.873 339,450 +0.05(+0.68%)
May 12, 2010 6.590 6.830 6.528 6.827 593,004 +0.26(+3.96%)
May 11, 2010 6.567 6.599 6.523 6.567 944,019 -0.02(-0.30%)
May 10, 2010 6.517 6.640 6.477 6.587 514,569 +0.14(+2.22%)
May 07, 2010 6.440 6.533 6.223 6.443 1,081,164 +0.01(+0.16%)
May 06, 2010 6.647 6.687 6.230 6.433 755,985 -0.22(-3.36%)
May 05, 2010 6.603 6.713 6.387 6.657 809,634 +0.21(+3.31%)
May 04, 2010 6.397 6.478 6.333 6.443 760,293 -0.04(-0.62%)
May 03, 2010 6.270 6.490 6.270 6.483 683,946 +0.22(+3.51%)
Apr 30, 2010 6.440 6.463 6.237 6.263 975,522 -0.18(-2.74%)
Apr 29, 2010 6.427 6.610 6.147 6.440 1,467,810 -0.33(-4.83%)
Apr 28, 2010 6.803 6.847 6.737 6.767 350,253 +0.00(+0.05%)
Apr 27, 2010 6.753 6.947 6.747 6.763 778,896 -0.04(-0.54%)
Apr 26, 2010 6.717 6.830 6.677 6.800 325,524 +0.06(+0.89%)
Apr 23, 2010 6.707 6.780 6.637 6.740 736,011 +0.05(+0.70%)
Apr 22, 2010 6.607 6.700 6.607 6.693 810,558 +0.02(+0.30%)
Apr 21, 2010 6.660 6.780 6.633 6.673 347,424 +0.00(+0.05%)
Apr 20, 2010 6.533 6.683 6.480 6.670 331,815 +0.12(+1.88%)
Apr 19, 2010 6.607 6.640 6.433 6.547 414,105 -0.09(-1.41%)
Apr 16, 2010 6.640 6.683 6.510 6.640 552,723 +0.01(+0.20%)
Apr 15, 2010 6.800 6.803 6.623 6.627 770,202 -0.38(-5.47%)
Apr 14, 2010 7.003 7.040 6.930 7.010 322,383 +0.05(+0.67%)
Apr 13, 2010 6.970 7.060 6.858 6.963 896,436 +0.01(+0.10%)
Apr 12, 2010 6.900 6.993 6.900 6.957 512,412 +0.04(+0.58%)
Apr 09, 2010 6.957 6.963 6.840 6.917 452,955 -0.04(-0.57%)
Apr 08, 2010 6.903 6.993 6.870 6.957 312,546 +0.01(+0.19%)
Apr 07, 2010 6.947 7.030 6.903 6.943 346,122 -0.04(-0.62%)
Apr 06, 2010 6.943 7.040 6.895 6.987 301,788 -0.00(-0.05%)
Apr 05, 2010 6.953 7.157 6.907 6.990 426,177 +0.03(+0.48%)
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.