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 30, 2019 29.63 29.80 29.43 29.78 702,000 +0.16(+0.54%)
Aug 29, 2019 29.27 29.71 29.27 29.62 591,323 +0.63(+2.17%)
Aug 28, 2019 28.55 29.08 28.32 28.99 640,595 +0.39(+1.36%)
Aug 27, 2019 28.86 28.86 28.50 28.60 933,457 +0.06(+0.21%)
Aug 26, 2019 28.89 28.89 28.10 28.54 729,527 +0.04(+0.14%)
Aug 23, 2019 29.30 29.67 28.41 28.50 957,000 -0.92(-3.13%)
Aug 22, 2019 29.32 29.58 29.10 29.42 758,613 +0.15(+0.51%)
Aug 21, 2019 29.24 29.45 28.96 29.27 596,020 +0.32(+1.11%)
Aug 20, 2019 29.32 29.38 28.79 28.95 755,937 -0.60(-2.03%)
Aug 19, 2019 29.73 29.87 29.37 29.55 607,282 +0.16(+0.54%)
Aug 16, 2019 28.97 29.50 28.91 29.39 683,000 +0.71(+2.48%)
Aug 15, 2019 28.85 28.90 28.50 28.68 863,089 -0.15(-0.52%)
Aug 14, 2019 28.38 28.99 28.02 28.83 1,369,775 -0.21(-0.72%)
Aug 13, 2019 28.49 29.13 28.48 29.04 696,043 +0.46(+1.61%)
Aug 12, 2019 28.93 28.94 28.53 28.58 874,445 -0.58(-1.99%)
Aug 09, 2019 30.42 30.80 29.12 29.16 917,400 -1.70(-5.51%)
Aug 08, 2019 31.38 31.38 29.68 30.86 1,364,558 +0.71(+2.35%)
Aug 07, 2019 29.75 30.32 29.67 30.15 752,892 -0.17(-0.56%)
Aug 06, 2019 30.10 30.68 30.02 30.32 855,597 +0.39(+1.30%)
Aug 05, 2019 30.69 30.69 29.53 29.93 943,264 -1.57(-4.98%)
Aug 02, 2019 32.63 32.63 31.47 31.50 592,800 -1.40(-4.26%)
Aug 01, 2019 33.67 34.05 32.67 32.90 879,039 -0.66(-1.97%)
Jul 31, 2019 34.15 34.37 33.19 33.56 733,203 -0.45(-1.32%)
Jul 30, 2019 33.66 34.04 33.51 34.01 758,095 +0.16(+0.47%)
Jul 29, 2019 33.61 33.86 33.35 33.85 503,942 +0.34(+1.01%)
Jul 26, 2019 33.17 33.56 33.02 33.51 786,200 +0.39(+1.18%)
Jul 25, 2019 33.31 33.36 33.01 33.12 680,692 -0.46(-1.37%)
Jul 24, 2019 33.58 33.79 33.36 33.58 823,337 -0.09(-0.27%)
Jul 23, 2019 33.89 33.95 33.36 33.67 400,940 -0.04(-0.12%)
Jul 22, 2019 34.00 34.38 33.69 33.71 434,015 -0.24(-0.71%)
Jul 19, 2019 34.20 34.90 33.95 33.95 507,300 -0.31(-0.90%)
Jul 18, 2019 34.07 34.36 33.99 34.26 230,297 +0.23(+0.68%)
Jul 17, 2019 34.25 34.31 33.78 34.03 661,386 -0.15(-0.44%)
Jul 16, 2019 34.64 34.70 34.17 34.18 396,487 -0.47(-1.36%)
Jul 15, 2019 34.83 35.23 34.37 34.65 289,685 -0.16(-0.46%)
Jul 12, 2019 34.39 34.89 34.25 34.81 432,700 +0.46(+1.34%)
Jul 11, 2019 34.24 35.21 33.65 34.35 377,334 +0.18(+0.53%)
Jul 10, 2019 33.75 34.19 33.62 34.17 787,620 +0.56(+1.67%)
Jul 09, 2019 33.62 33.77 33.54 33.61 863,895 -0.26(-0.77%)
Jul 08, 2019 34.31 34.48 33.69 33.87 747,075 -0.99(-2.84%)
Jul 05, 2019 34.64 35.22 34.21 34.86 452,800 -0.02(-0.06%)
Jul 03, 2019 34.83 35.15 34.72 34.88 193,600 +0.27(+0.78%)
Jul 02, 2019 34.75 34.99 34.48 34.61 463,007 -0.11(-0.32%)
Jul 01, 2019 34.92 35.20 34.48 34.72 738,277 +0.38(+1.11%)
Jun 28, 2019 33.32 34.41 33.32 34.34 1,773,400 +1.17(+3.53%)
Jun 27, 2019 32.78 33.20 32.76 33.17 429,990 +0.56(+1.72%)
Jun 26, 2019 32.51 32.82 32.38 32.61 580,289 +0.26(+0.80%)
Jun 25, 2019 32.54 32.72 32.24 32.35 736,357 -0.09(-0.28%)
Jun 24, 2019 32.93 33.05 32.37 32.44 521,666 -0.54(-1.64%)
Jun 21, 2019 32.74 33.14 32.65 32.98 2,018,600 +0.08(+0.24%)
Jun 20, 2019 32.37 32.91 32.37 32.90 695,790 +0.65(+2.02%)
Jun 19, 2019 32.09 32.36 31.93 32.25 904,571 +0.20(+0.62%)
Jun 18, 2019 32.30 32.51 31.99 32.05 791,526 +0.02(+0.06%)
Jun 17, 2019 32.34 32.54 31.96 32.03 742,133 -0.38(-1.17%)
Jun 14, 2019 32.84 32.89 32.23 32.41 641,300 -0.46(-1.40%)
Jun 13, 2019 32.85 32.92 32.68 32.87 509,325 +0.09(+0.27%)
Jun 12, 2019 32.99 33.11 32.70 32.78 599,260 -0.23(-0.70%)
Jun 11, 2019 33.11 33.25 32.67 33.01 802,842 +0.26(+0.79%)
Jun 10, 2019 32.61 32.98 32.40 32.75 572,227 +0.41(+1.27%)
Jun 07, 2019 32.34 32.91 32.30 32.34 511,700 -0.06(-0.19%)
Jun 06, 2019 32.19 32.51 31.89 32.40 451,712 +0.14(+0.43%)
Jun 05, 2019 32.35 32.60 31.90 32.26 518,160 +0.16(+0.50%)
Jun 04, 2019 31.00 32.13 30.77 32.10 730,279 +1.47(+4.80%)
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.