Aci Worldwide Inc (NQ: ACIW )

25.75 -0.36 (-1.36%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 33.77 34.42 33.27 33.52 691,560 -0.77(-2.25%)
Feb 25, 2022 33.91 34.58 33.70 34.29 705,050 +0.71(+2.11%)
Feb 24, 2022 32.00 33.99 31.97 33.58 676,137 +0.92(+2.82%)
Feb 23, 2022 33.21 33.95 32.53 32.66 547,591 -0.54(-1.63%)
Feb 22, 2022 33.00 33.62 32.56 33.20 707,156 +0.14(+0.42%)
Feb 18, 2022 33.06 0 -0.79(-2.33%)
Feb 17, 2022 34.83 34.83 33.81 33.85 435,949 -1.27(-3.62%)
Feb 16, 2022 34.49 35.30 34.19 35.12 671,540 +0.28(+0.80%)
Feb 15, 2022 34.17 34.95 34.09 34.84 761,919 +1.08(+3.20%)
Feb 14, 2022 33.71 34.12 33.49 33.76 402,450 +0.03(+0.09%)
Feb 11, 2022 34.11 34.55 33.55 33.73 365,270 -0.30(-0.88%)
Feb 10, 2022 33.72 34.91 33.72 34.03 432,771 -0.47(-1.36%)
Feb 09, 2022 34.24 34.84 33.92 34.50 553,825 +0.76(+2.25%)
Feb 08, 2022 33.51 33.89 33.47 33.74 648,441 +0.13(+0.39%)
Feb 07, 2022 33.17 34.46 33.05 33.61 389,168 +0.49(+1.48%)
Feb 04, 2022 32.93 33.49 32.59 33.12 420,650 +0.03(+0.09%)
Feb 03, 2022 33.47 33.03 33.09 434,815 -0.96(-2.82%)
Feb 02, 2022 34.35 34.50 33.92 34.05 515,347 -0.40(-1.16%)
Feb 01, 2022 34.28 34.75 33.74 34.45 446,136 +0.08(+0.23%)
Jan 31, 2022 33.98 34.37 629,466 +0.01(+0.03%)
Jan 28, 2022 32.17 34.37 32.17 34.36 1,021,879 +2.06(+6.38%)
Jan 27, 2022 32.68 33.32 31.95 32.30 523,360 +0.07(+0.22%)
Jan 26, 2022 33.08 33.67 31.81 32.23 822,038 -0.38(-1.17%)
Jan 25, 2022 34.77 34.77 31.90 32.61 719,211 -1.26(-3.72%)
Jan 24, 2022 32.58 33.89 32.20 33.87 859,073 +0.59(+1.77%)
Jan 21, 2022 33.00 34.04 32.84 33.28 722,949 +0.11(+0.33%)
Jan 20, 2022 33.58 34.41 33.10 33.17 512,592 -0.27(-0.81%)
Jan 19, 2022 33.47 34.02 32.72 33.44 769,899 -0.01(-0.03%)
Jan 18, 2022 34.13 34.32 33.39 33.45 487,739 -1.10(-3.18%)
Jan 14, 2022 34.55 0 -0.19(-0.55%)
Jan 13, 2022 34.95 35.70 34.57 34.74 560,683 -0.13(-0.37%)
Jan 12, 2022 35.34 35.72 34.47 34.87 708,807 -0.38(-1.08%)
Jan 11, 2022 34.61 35.33 34.34 35.25 583,792 +0.72(+2.09%)
Jan 10, 2022 33.68 34.59 33.03 34.53 510,154 +0.47(+1.38%)
Jan 07, 2022 34.43 34.75 33.80 34.06 508,862 -0.55(-1.59%)
Jan 06, 2022 34.66 35.31 34.52 34.61 497,067 -0.15(-0.43%)
Jan 05, 2022 35.33 35.87 34.75 34.76 630,657 -0.66(-1.86%)
Jan 04, 2022 34.99 35.61 34.82 35.42 1,135,534 +0.47(+1.34%)
Jan 03, 2022 34.92 35.55 34.70 34.95 720,069 +0.25(+0.72%)
Dec 31, 2021 34.84 35.13 34.67 34.70 461,476 -0.17(-0.49%)
Dec 30, 2021 35.13 35.57 34.81 34.87 456,505 -0.28(-0.80%)
Dec 29, 2021 34.78 35.30 34.50 35.15 589,277 +0.37(+1.06%)
Dec 28, 2021 34.98 35.34 34.64 34.78 563,477 -0.21(-0.60%)
Dec 27, 2021 34.98 35.09 34.55 34.99 506,947 +0.07(+0.20%)
Dec 23, 2021 34.69 35.22 34.63 34.92 516,993 +0.26(+0.75%)
Dec 22, 2021 34.10 34.74 34.01 34.66 978,326 +0.65(+1.91%)
Dec 21, 2021 32.70 34.23 32.56 34.01 645,201 +1.65(+5.10%)
Dec 20, 2021 32.69 33.09 31.88 32.36 986,928 -0.88(-2.65%)
Dec 17, 2021 33.11 33.73 32.71 33.24 1,711,482 +0.21(+0.64%)
Dec 16, 2021 33.62 33.94 32.74 33.03 1,122,612 -0.44(-1.31%)
Dec 15, 2021 32.43 33.47 32.01 33.47 916,899 +0.92(+2.83%)
Dec 14, 2021 33.00 33.77 32.39 32.55 914,945 -0.58(-1.75%)
Dec 13, 2021 33.04 33.40 32.79 33.13 659,501 +0.04(+0.12%)
Dec 10, 2021 33.08 33.58 32.61 33.09 517,913 +0.17(+0.52%)
Dec 09, 2021 33.08 33.47 32.80 32.92 678,975 -0.51(-1.53%)
Dec 08, 2021 33.43 33.49 32.25 33.43 899,345 +1.23(+3.82%)
Dec 07, 2021 32.05 32.60 31.96 32.20 1,093,028 +0.53(+1.67%)
Dec 06, 2021 30.52 32.13 30.35 31.67 1,298,287 +1.94(+6.53%)
Dec 03, 2021 29.84 30.09 29.20 29.73 805,062 -0.09(-0.30%)
Dec 02, 2021 28.49 29.97 28.48 29.82 916,465 +1.43(+5.04%)
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.