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 (%)
Sep 30, 2024 50.00 51.19 49.98 50.90 890,899 +0.67(+1.33%)
Sep 27, 2024 49.71 50.93 49.49 50.23 556,368 +0.76(+1.54%)
Sep 26, 2024 49.59 49.63 49.04 49.47 600,707 +0.31(+0.63%)
Sep 25, 2024 50.19 50.55 48.86 49.16 758,997 -1.04(-2.07%)
Sep 24, 2024 50.36 50.58 49.91 50.20 586,893 -0.14(-0.28%)
Sep 23, 2024 50.45 51.00 50.03 50.34 714,585 +0.01(+0.02%)
Sep 20, 2024 49.31 50.80 49.24 50.33 2,490,960 +0.87(+1.76%)
Sep 19, 2024 50.40 50.40 48.97 49.46 1,039,485 +0.30(+0.61%)
Sep 18, 2024 48.92 50.61 48.71 49.16 650,446 +0.18(+0.37%)
Sep 17, 2024 49.36 49.50 48.56 48.98 572,557 +0.04(+0.08%)
Sep 16, 2024 48.55 49.05 48.36 48.94 506,839 +0.41(+0.84%)
Sep 13, 2024 47.63 48.97 47.55 48.53 741,109 +1.15(+2.43%)
Sep 12, 2024 47.23 47.71 46.98 47.38 418,464 +0.35(+0.74%)
Sep 11, 2024 46.75 47.09 46.17 47.03 572,298 -0.03(-0.06%)
Sep 10, 2024 47.76 47.79 46.35 47.06 734,320 -0.61(-1.28%)
Sep 09, 2024 47.85 48.35 47.26 47.67 986,616 -0.15(-0.31%)
Sep 06, 2024 49.07 49.27 47.66 47.82 636,398 -1.18(-2.41%)
Sep 05, 2024 48.31 49.22 47.97 49.00 670,189 +0.42(+0.86%)
Sep 04, 2024 48.85 49.75 48.54 48.58 720,509 -0.37(-0.76%)
Sep 03, 2024 50.07 50.52 48.73 48.95 743,241 -1.41(-2.80%)
Aug 30, 2024 49.67 50.52 49.48 50.36 714,081 +0.69(+1.39%)
Aug 29, 2024 49.00 49.86 48.89 49.67 716,032 +0.78(+1.60%)
Aug 28, 2024 48.79 49.30 48.69 48.89 518,276 -0.25(-0.51%)
Aug 27, 2024 49.14 49.57 48.61 49.14 432,945 -0.08(-0.16%)
Aug 26, 2024 49.58 50.07 49.08 49.22 433,465 -0.26(-0.53%)
Aug 23, 2024 48.41 49.52 47.90 49.48 518,219 +1.40(+2.91%)
Aug 22, 2024 48.08 48.42 47.91 48.08 428,855 +0.00(+0.00%)
Aug 21, 2024 47.89 48.44 47.76 48.08 755,714 +0.28(+0.59%)
Aug 20, 2024 47.79 47.97 47.46 47.80 382,827 -0.05(-0.10%)
Aug 19, 2024 47.67 47.97 47.16 47.85 524,070 +0.35(+0.74%)
Aug 16, 2024 47.10 47.51 46.87 47.50 649,667 +0.36(+0.76%)
Aug 15, 2024 47.54 47.69 46.67 47.14 573,557 +0.32(+0.68%)
Aug 14, 2024 47.34 47.50 46.38 46.82 587,399 -0.33(-0.70%)
Aug 13, 2024 45.75 47.16 45.75 47.15 1,222,967 +1.52(+3.33%)
Aug 12, 2024 46.36 46.78 45.10 45.63 963,270 -0.96(-2.06%)
Aug 09, 2024 46.30 46.71 45.91 46.59 607,118 +0.28(+0.60%)
Aug 08, 2024 45.81 46.67 45.81 46.31 652,174 +0.95(+2.09%)
Aug 07, 2024 46.31 46.57 45.25 45.36 763,046 -0.43(-0.94%)
Aug 06, 2024 43.72 46.31 43.60 45.79 1,393,992 +2.24(+5.14%)
Aug 05, 2024 42.24 44.06 41.79 43.55 894,337 -1.31(-2.92%)
Aug 02, 2024 44.60 45.44 44.18 44.86 1,151,143 -0.89(-1.95%)
Aug 01, 2024 48.25 48.80 45.43 45.75 1,737,136 +2.52(+5.83%)
Jul 31, 2024 43.29 43.69 42.79 43.23 1,311,750 +0.45(+1.05%)
Jul 30, 2024 43.37 43.95 42.38 42.78 916,769 -0.37(-0.86%)
Jul 29, 2024 43.05 43.81 42.79 43.15 394,950 +0.16(+0.37%)
Jul 26, 2024 43.17 43.59 42.30 42.99 516,095 +0.39(+0.92%)
Jul 25, 2024 41.74 43.17 41.42 42.60 1,128,336 +1.11(+2.68%)
Jul 24, 2024 42.24 42.75 41.48 41.49 488,258 -1.16(-2.72%)
Jul 23, 2024 42.46 43.28 42.32 42.65 675,782 +0.34(+0.80%)
Jul 22, 2024 41.50 42.31 40.94 42.31 1,305,457 +0.87(+2.10%)
Jul 19, 2024 41.90 42.07 41.33 41.44 865,922 -0.37(-0.88%)
Jul 18, 2024 42.43 42.70 41.68 41.81 617,693 -0.71(-1.67%)
Jul 17, 2024 42.35 43.10 42.14 42.52 1,043,414 -0.33(-0.77%)
Jul 16, 2024 41.64 43.03 41.49 42.85 1,227,333 +1.66(+4.03%)
Jul 15, 2024 40.57 41.41 40.33 41.19 492,979 +1.04(+2.59%)
Jul 12, 2024 40.48 40.48 39.93 40.15 605,238 -0.03(-0.07%)
Jul 11, 2024 39.57 40.39 39.22 40.18 991,245 +1.28(+3.29%)
Jul 10, 2024 39.11 39.20 38.59 38.90 439,536 -0.04(-0.10%)
Jul 09, 2024 39.30 39.44 38.87 38.94 358,966 -0.33(-0.84%)
Jul 08, 2024 39.62 39.76 39.25 39.27 368,552 -0.10(-0.25%)
Jul 05, 2024 38.97 39.52 38.97 39.37 428,230 +0.19(+0.48%)
Jul 03, 2024 39.17 39.62 39.05 39.18 352,430 +0.14(+0.36%)
Jul 02, 2024 39.17 39.51 39.01 39.04 754,904 -0.14(-0.36%)
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.