Skip to main content

Aci Worldwide Inc (NQ: ACIW )

49.20 -0.70 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 28.41 28.41 28.41 0 +0.04(+0.14%)
Aug 30, 2018 28.46 28.51 28.23 28.37 206,784 -0.17(-0.60%)
Aug 29, 2018 28.09 28.56 27.88 28.54 326,595 +0.52(+1.86%)
Aug 28, 2018 28.23 28.25 27.94 28.02 290,537 -0.12(-0.43%)
Aug 27, 2018 28.54 28.58 28.06 28.14 273,904 -0.32(-1.12%)
Aug 24, 2018 28.06 28.50 28.06 28.46 405,600 +0.50(+1.79%)
Aug 23, 2018 27.97 28.10 27.88 27.96 250,789 -0.02(-0.07%)
Aug 22, 2018 27.57 27.99 27.54 27.98 246,984 +0.45(+1.63%)
Aug 21, 2018 27.31 27.76 27.30 27.53 303,910 +0.23(+0.84%)
Aug 20, 2018 27.00 27.35 26.72 27.30 490,934 +0.35(+1.30%)
Aug 17, 2018 26.90 27.11 26.70 26.95 479,100 -0.03(-0.11%)
Aug 16, 2018 27.00 27.11 26.83 26.98 319,693 +0.00(+0.00%)
Aug 15, 2018 27.20 27.28 26.71 26.98 342,831 -0.24(-0.88%)
Aug 14, 2018 27.22 27.40 27.16 27.22 762,065 +0.00(+0.00%)
Aug 13, 2018 27.24 27.48 27.05 27.22 306,809 +0.06(+0.22%)
Aug 10, 2018 27.11 27.39 26.66 27.16 371,400 -0.20(-0.73%)
Aug 09, 2018 27.50 27.89 27.33 27.36 322,451 -0.14(-0.51%)
Aug 08, 2018 27.30 27.57 27.26 27.50 298,625 +0.07(+0.26%)
Aug 07, 2018 27.24 27.49 27.24 27.43 446,701 +0.29(+1.07%)
Aug 06, 2018 27.00 27.70 26.63 27.14 1,232,665 +0.14(+0.52%)
Aug 03, 2018 26.71 27.01 25.52 27.00 566,500 +0.45(+1.69%)
Aug 02, 2018 25.21 26.80 25.21 26.55 1,202,113 +0.09(+0.34%)
Aug 01, 2018 25.90 26.70 25.90 26.46 850,807 +0.62(+2.40%)
Jul 31, 2018 25.79 25.95 25.64 25.84 776,558 +0.07(+0.27%)
Jul 30, 2018 26.06 28.00 25.57 25.77 444,976 -0.37(-1.42%)
Jul 27, 2018 26.39 26.51 25.85 26.14 611,300 -0.32(-1.21%)
Jul 26, 2018 26.32 26.76 26.24 26.46 568,283 +0.15(+0.57%)
Jul 25, 2018 25.97 26.33 25.80 26.31 425,758 +0.40(+1.54%)
Jul 24, 2018 26.62 26.65 25.76 25.91 297,779 -0.55(-2.08%)
Jul 23, 2018 26.54 26.62 26.34 26.46 442,966 -0.10(-0.38%)
Jul 20, 2018 26.74 26.92 26.54 26.56 311,544 -0.23(-0.86%)
Jul 19, 2018 26.36 26.80 26.27 26.79 577,598 +0.37(+1.40%)
Jul 18, 2018 26.38 26.44 26.09 26.42 264,228 +0.02(+0.08%)
Jul 17, 2018 26.22 26.48 26.02 26.40 250,291 +0.16(+0.61%)
Jul 16, 2018 26.35 26.35 26.08 26.24 300,137 -0.06(-0.23%)
Jul 13, 2018 26.49 26.57 26.23 26.30 315,728 -0.17(-0.64%)
Jul 12, 2018 26.19 26.48 26.16 26.47 321,381 +0.40(+1.53%)
Jul 11, 2018 26.08 26.29 25.81 26.07 242,021 -0.13(-0.50%)
Jul 10, 2018 26.33 26.42 26.07 26.20 318,370 -0.09(-0.34%)
Jul 09, 2018 26.16 26.38 26.13 26.29 291,398 +0.27(+1.04%)
Jul 06, 2018 25.65 26.06 25.61 26.02 287,754 +0.40(+1.56%)
Jul 05, 2018 25.32 25.69 25.17 25.62 499,695 +0.47(+1.87%)
Jul 03, 2018 25.15 25.15 25.15 0 +0.12(+0.48%)
Jul 02, 2018 24.52 25.05 24.37 25.03 300,790 +0.36(+1.46%)
Jun 29, 2018 24.75 24.99 24.62 24.67 583,944 +0.00(+0.00%)
Jun 28, 2018 24.24 24.70 24.24 24.67 486,833 +0.42(+1.73%)
Jun 27, 2018 25.22 25.51 24.17 24.25 687,404 -0.92(-3.66%)
Jun 26, 2018 25.24 25.45 25.00 25.17 567,456 -0.03(-0.12%)
Jun 25, 2018 25.89 25.89 25.12 25.20 431,213 -0.81(-3.11%)
Jun 22, 2018 26.44 26.44 25.94 26.01 867,400 -0.31(-1.18%)
Jun 21, 2018 26.89 26.93 26.30 26.32 494,238 -0.51(-1.90%)
Jun 20, 2018 26.90 27.16 26.79 26.83 551,698 -0.01(-0.04%)
Jun 19, 2018 26.41 26.87 26.21 26.84 585,555 +0.27(+1.02%)
Jun 18, 2018 26.04 26.63 25.92 26.57 662,304 +0.43(+1.64%)
Jun 15, 2018 26.16 25.79 26.14 1,172,409 +0.35(+1.36%)
Jun 14, 2018 25.79 25.88 25.34 25.79 729,251 +0.13(+0.51%)
Jun 13, 2018 25.66 25.84 25.32 25.66 588,261 -0.06(-0.23%)
Jun 12, 2018 25.59 25.90 25.07 25.72 554,516 +0.19(+0.74%)
Jun 11, 2018 25.25 25.59 25.10 25.53 373,896 +0.30(+1.19%)
Jun 08, 2018 25.02 25.30 24.90 25.23 855,163 +0.24(+0.96%)
Jun 07, 2018 24.95 25.11 24.58 24.99 533,173 -0.02(-0.08%)
Jun 06, 2018 25.06 25.16 24.69 25.01 725,805 +0.03(+0.12%)
Jun 05, 2018 24.85 25.11 24.73 24.98 380,859 +0.11(+0.44%)
Jun 04, 2018 24.39 24.87 24.38 24.87 468,764 +0.47(+1.93%)
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.