Aci Worldwide Inc (NQ: ACIW )

29.82 USD +1.43 (+5.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2021 29.90 30.19 28.39 28.39 843,366 -0.75(-2.57%)
Nov 30, 2021 29.78 30.18 29.07 29.14 1,085,124 -0.92(-3.06%)
Nov 29, 2021 30.72 30.72 29.84 30.06 782,647 -0.27(-0.89%)
Nov 26, 2021 31.23 31.55 30.01 30.33 537,466 -1.59(-4.98%)
Nov 24, 2021 31.16 32.28 31.16 31.92 356,713 -0.12(-0.37%)
Nov 23, 2021 31.67 32.23 31.56 32.04 630,438 +0.09(+0.28%)
Nov 22, 2021 32.93 33.46 31.93 31.95 616,190 -0.96(-2.92%)
Nov 19, 2021 33.23 33.51 32.86 32.91 563,038 -0.31(-0.93%)
Nov 18, 2021 33.84 33.35 32.28 33.22 990,201 -0.62(-1.83%)
Nov 17, 2021 34.45 34.55 33.53 33.84 1,032,788 -0.68(-1.97%)
Nov 16, 2021 34.61 34.81 34.23 34.52 752,861 -0.19(-0.55%)
Nov 15, 2021 36.01 36.01 34.57 34.71 643,572 -0.44(-1.25%)
Nov 12, 2021 34.64 35.29 34.07 35.15 683,901 +0.58(+1.68%)
Nov 11, 2021 34.75 34.79 34.14 34.57 682,208 -0.20(-0.58%)
Nov 10, 2021 33.99 34.77 1,102,557 +0.93(+2.75%)
Nov 09, 2021 31.66 33.90 31.66 33.84 1,782,659 +2.20(+6.95%)
Nov 08, 2021 32.61 33.15 31.57 31.64 1,459,486 -0.71(-2.19%)
Nov 05, 2021 31.94 32.65 31.64 32.35 5,500,780 +0.76(+2.41%)
Nov 04, 2021 31.92 32.72 31.25 31.59 1,563,071 +0.69(+2.23%)
Nov 03, 2021 30.18 31.14 29.96 30.90 943,338 +0.75(+2.49%)
Nov 02, 2021 32.05 32.15 30.05 30.15 714,584 -1.98(-6.16%)
Nov 01, 2021 30.74 32.17 30.68 32.13 682,882 +1.45(+4.73%)
Oct 29, 2021 30.85 31.16 30.59 30.68 704,224 -0.31(-1.00%)
Oct 28, 2021 30.37 31.01 30.37 30.99 982,548 +0.77(+2.55%)
Oct 27, 2021 30.41 30.67 29.69 30.22 1,077,248 -0.27(-0.89%)
Oct 26, 2021 30.64 30.49 535,971 -0.03(-0.10%)
Oct 25, 2021 31.00 31.76 30.43 30.52 623,991 -0.38(-1.23%)
Oct 22, 2021 31.04 31.36 30.71 30.90 482,887 -0.14(-0.45%)
Oct 21, 2021 31.13 31.28 30.86 31.04 366,081 -0.21(-0.67%)
Oct 20, 2021 31.03 31.43 31.03 31.25 331,119 +0.16(+0.51%)
Oct 19, 2021 31.17 31.30 30.94 31.09 268,285 +0.04(+0.13%)
Oct 18, 2021 31.01 31.21 30.80 31.05 272,897 -0.15(-0.48%)
Oct 15, 2021 31.58 31.69 31.17 31.20 447,650 +0.05(+0.16%)
Oct 14, 2021 30.38 31.32 30.32 31.15 591,959 +1.07(+3.56%)
Oct 13, 2021 30.80 30.80 28.97 30.08 726,266 +0.17(+0.57%)
Oct 12, 2021 29.47 30.12 29.21 29.91 553,982 +0.39(+1.32%)
Oct 11, 2021 30.02 30.32 29.48 29.52 609,438 -0.65(-2.15%)
Oct 08, 2021 30.88 31.13 30.14 30.17 496,455 -0.65(-2.11%)
Oct 07, 2021 30.63 31.19 30.63 30.82 922,155 +0.42(+1.38%)
Oct 06, 2021 30.37 30.85 30.07 30.40 416,407 -0.29(-0.94%)
Oct 05, 2021 30.68 31.05 30.48 30.69 440,909 +0.09(+0.29%)
Oct 04, 2021 31.37 31.37 30.49 30.60 586,773 -0.86(-2.73%)
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.