Aci Worldwide Inc (NQ: ACIW )

34.30 USD -0.41 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2021 37.23 37.71 37.19 37.52 407,563 +0.38(+1.02%)
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%)
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.