Aci Worldwide Inc (NQ: ACIW )

33.75 USD -0.55 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 37.63 37.64 37.02 37.14 376,432 -0.63(-1.67%)
Jun 29, 2021 38.27 38.42 37.69 37.77 292,608 -0.41(-1.07%)
Jun 28, 2021 38.18 38.40 37.67 38.18 395,101 -0.01(-0.03%)
Jun 25, 2021 38.12 38.56 38.12 38.19 995,052 +0.23(+0.61%)
Jun 24, 2021 37.56 38.12 37.25 37.96 435,753 +0.44(+1.17%)
Jun 23, 2021 38.23 38.23 37.43 37.52 557,218 -0.56(-1.47%)
Jun 22, 2021 38.01 38.46 37.99 38.08 444,892 -0.37(-0.96%)
Jun 21, 2021 38.04 38.56 38.00 38.45 421,680 +0.60(+1.59%)
Jun 18, 2021 38.31 39.03 37.67 37.85 847,914 -0.82(-2.12%)
Jun 17, 2021 38.58 39.13 38.43 38.67 406,704 -0.03(-0.08%)
Jun 16, 2021 38.96 39.03 38.40 38.70 288,943 -0.33(-0.85%)
Jun 15, 2021 39.19 39.43 38.94 39.03 729,377 +0.01(+0.03%)
Jun 14, 2021 39.32 39.41 38.68 39.02 439,449 -0.32(-0.81%)
Jun 11, 2021 38.76 39.36 38.76 39.34 305,048 +0.80(+2.08%)
Jun 10, 2021 38.77 38.88 38.39 38.54 339,201 -0.28(-0.72%)
Jun 09, 2021 39.20 39.46 38.80 38.82 326,487 -0.32(-0.82%)
Jun 08, 2021 38.78 39.30 38.43 39.14 433,958 +0.43(+1.11%)
Jun 07, 2021 39.30 39.54 38.61 38.71 401,971 -0.42(-1.07%)
Jun 04, 2021 38.94 39.23 38.78 39.13 421,454 +0.35(+0.90%)
Jun 03, 2021 38.60 38.88 38.01 38.78 310,638 -0.04(-0.10%)
Jun 02, 2021 39.12 39.31 38.57 38.82 712,134 -0.18(-0.46%)
Jun 01, 2021 38.44 39.14 38.18 39.00 574,478 +0.74(+1.93%)
May 28, 2021 39.27 39.68 38.18 38.26 471,218 -0.66(-1.70%)
May 27, 2021 39.58 39.58 38.76 38.92 806,032 -0.40(-1.02%)
May 26, 2021 39.64 39.94 39.24 39.32 549,874 -0.25(-0.63%)
May 25, 2021 40.22 40.31 39.43 39.57 425,337 -0.36(-0.90%)
May 24, 2021 39.80 40.05 38.88 39.93 471,874 +0.33(+0.83%)
May 21, 2021 39.94 40.02 39.40 39.60 480,315 -0.07(-0.18%)
May 20, 2021 39.12 39.97 39.12 39.67 487,430 +0.76(+1.95%)
May 19, 2021 38.56 39.36 38.04 38.91 1,058,529 -0.27(-0.69%)
May 18, 2021 39.93 40.02 39.16 39.18 545,839 -0.68(-1.71%)
May 17, 2021 39.63 40.07 39.54 39.86 550,253 +0.02(+0.05%)
May 14, 2021 39.96 40.08 39.66 39.84 767,045 +0.34(+0.86%)
May 13, 2021 38.48 39.99 38.48 39.50 917,496 +0.91(+2.36%)
May 12, 2021 39.06 39.52 38.46 38.59 967,543 -0.69(-1.76%)
May 11, 2021 38.36 39.53 38.00 39.28 814,949 +0.49(+1.26%)
May 10, 2021 38.15 39.91 38.14 38.79 944,693 +0.46(+1.20%)
May 07, 2021 37.74 38.46 37.67 38.33 508,680 +0.77(+2.05%)
May 06, 2021 36.91 37.59 35.59 37.56 666,430 +0.40(+1.08%)
May 05, 2021 37.89 38.18 36.81 37.16 794,858 -0.60(-1.59%)
May 04, 2021 37.84 38.71 37.14 37.76 561,077 -0.31(-0.81%)
May 03, 2021 38.17 38.45 37.92 38.07 587,799 +0.29(+0.77%)
Apr 30, 2021 38.99 39.08 37.54 37.78 668,000 -1.67(-4.23%)
Apr 29, 2021 40.24 40.54 39.31 39.45 495,896 -0.70(-1.74%)
Apr 28, 2021 40.32 40.58 40.09 40.15 623,189 -0.27(-0.67%)
Apr 27, 2021 40.60 41.10 40.24 40.42 373,614 -0.21(-0.52%)
Apr 26, 2021 40.63 41.16 39.68 40.63 515,613 +0.26(+0.64%)
Apr 23, 2021 40.20 40.71 40.19 40.37 488,400 +0.16(+0.40%)
Apr 22, 2021 40.36 40.98 40.17 40.21 585,001 -0.18(-0.45%)
Apr 21, 2021 39.83 40.62 39.59 40.39 367,919 +0.54(+1.36%)
Apr 20, 2021 40.02 40.50 39.68 39.85 305,675 -0.51(-1.26%)
Apr 19, 2021 40.60 40.78 39.92 40.36 518,247 -0.32(-0.79%)
Apr 16, 2021 40.71 41.02 40.50 40.68 495,800 +0.08(+0.20%)
Apr 15, 2021 40.74 40.87 40.49 40.60 404,054 +0.25(+0.62%)
Apr 14, 2021 40.72 40.83 40.15 40.35 637,563 -0.15(-0.37%)
Apr 13, 2021 40.24 40.58 39.52 40.50 532,815 +0.11(+0.27%)
Apr 12, 2021 40.23 40.58 39.82 40.39 679,178 +0.19(+0.47%)
Apr 09, 2021 39.91 40.25 39.47 40.20 512,300 +0.29(+0.73%)
Apr 08, 2021 38.99 39.91 38.80 39.91 470,937 +1.14(+2.94%)
Apr 07, 2021 39.47 39.81 38.68 38.77 457,965 -0.61(-1.55%)
Apr 06, 2021 39.19 39.71 38.95 39.38 439,270 +0.09(+0.23%)
Apr 05, 2021 39.26 39.48 38.57 39.29 606,873 +0.48(+1.24%)
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.