Aci Worldwide Inc (NQ: ACIW )

39.44 USD -0.86 (-2.13%)
Streaming Delayed Price Updated: 11:40 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 40.37 40.88 39.80 40.30 716,600 -0.20(-0.49%)
Jan 21, 2021 40.75 40.96 39.77 40.50 1,525,752 +1.87(+4.84%)
Jan 20, 2021 38.30 39.17 38.30 38.63 522,209 +0.33(+0.86%)
Jan 19, 2021 38.92 38.92 38.15 38.30 407,097 -0.15(-0.39%)
Jan 15, 2021 38.03 38.66 37.60 38.45 462,100 +0.23(+0.60%)
Jan 14, 2021 38.71 39.49 38.05 38.22 447,850 -0.28(-0.73%)
Jan 13, 2021 38.96 39.28 38.38 38.50 466,657 -0.50(-1.28%)
Jan 12, 2021 38.60 39.10 38.23 39.00 501,751 +0.39(+1.01%)
Jan 11, 2021 38.62 39.34 38.40 38.61 437,736 -0.60(-1.53%)
Jan 08, 2021 39.50 40.29 38.93 39.21 858,500 +0.07(+0.18%)
Jan 07, 2021 38.98 39.19 38.70 39.14 651,936 +0.51(+1.32%)
Jan 06, 2021 38.18 39.32 37.96 38.63 1,109,425 +0.63(+1.66%)
Jan 05, 2021 37.75 38.18 37.74 38.00 834,748 +0.12(+0.32%)
Jan 04, 2021 38.68 38.69 37.18 37.88 647,681 -0.55(-1.43%)
Dec 31, 2020 38.43 38.43 38.43 482,038 -0.06(-0.16%)
Dec 30, 2020 37.90 38.78 37.90 38.49 482,038 +0.65(+1.70%)
Dec 29, 2020 38.52 38.95 37.77 37.85 350,472 -0.38(-0.98%)
Dec 28, 2020 38.75 38.83 38.21 38.22 499,455 -0.31(-0.80%)
Dec 24, 2020 38.29 38.65 38.12 38.53 155,100 +0.52(+1.37%)
Dec 23, 2020 38.11 38.52 37.80 38.01 533,750 +0.06(+0.16%)
Dec 22, 2020 38.20 38.62 37.83 37.95 492,618 -0.14(-0.37%)
Dec 21, 2020 37.71 38.75 37.39 38.09 569,469 -0.45(-1.17%)
Dec 18, 2020 39.20 39.26 38.34 38.54 1,980,500 -0.45(-1.15%)
Dec 17, 2020 38.72 39.14 38.65 38.99 762,790 +0.36(+0.93%)
Dec 16, 2020 39.22 39.42 38.38 38.63 488,046 -0.34(-0.87%)
Dec 15, 2020 39.66 39.94 38.45 38.97 1,732,427 -0.33(-0.85%)
Dec 14, 2020 39.35 39.99 39.08 39.30 757,209 +0.03(+0.06%)
Dec 11, 2020 38.74 39.35 38.62 39.28 504,100 +0.08(+0.20%)
Dec 10, 2020 38.64 39.28 38.41 39.20 870,562 +0.53(+1.37%)
Dec 09, 2020 39.54 39.54 38.22 38.67 765,301 -0.64(-1.63%)
Dec 08, 2020 38.71 39.73 38.27 39.31 1,232,211 +0.92(+2.40%)
Dec 07, 2020 38.64 38.92 38.06 38.39 1,066,781 -0.45(-1.16%)
Dec 04, 2020 38.38 39.05 37.80 38.84 996,600 +0.90(+2.37%)
Dec 03, 2020 37.03 38.69 36.17 37.94 1,716,614 +0.90(+2.43%)
Dec 02, 2020 34.69 37.55 34.48 37.04 3,029,375 +3.62(+10.83%)
Dec 01, 2020 33.04 33.65 32.69 33.42 661,372 +0.84(+2.58%)
Nov 30, 2020 33.06 33.41 32.36 32.58 662,215 -0.56(-1.69%)
Nov 27, 2020 33.12 33.26 32.83 33.14 250,100 -0.03(-0.11%)
Nov 25, 2020 32.52 33.22 32.27 33.17 641,400 +0.73(+2.27%)
Nov 24, 2020 32.46 32.77 32.08 32.44 1,027,853 +0.25(+0.78%)
Nov 23, 2020 32.43 33.08 32.13 32.19 1,297,876 +0.06(+0.19%)
Nov 20, 2020 30.62 32.21 30.43 32.13 1,376,200 +1.30(+4.22%)
Nov 19, 2020 30.88 31.19 30.54 30.83 2,355,233 -0.23(-0.74%)
Nov 18, 2020 31.96 32.24 31.06 31.06 598,299 -0.77(-2.42%)
Nov 17, 2020 31.40 32.29 31.40 31.83 990,543 -0.62(-1.91%)
Nov 16, 2020 32.10 32.84 32.03 32.45 909,562 +0.67(+2.11%)
Nov 13, 2020 31.73 31.95 31.37 31.78 624,900 +0.48(+1.53%)
Nov 12, 2020 32.38 32.51 31.21 31.30 898,944 -1.27(-3.90%)
Nov 11, 2020 34.15 34.29 32.36 32.57 1,482,148 -1.41(-4.15%)
Nov 10, 2020 34.39 34.84 33.75 33.98 1,339,861 -0.14(-0.41%)
Nov 09, 2020 34.30 36.29 34.01 34.12 1,560,155 +1.04(+3.14%)
Nov 06, 2020 32.55 33.24 32.55 33.08 1,349,500 +0.34(+1.04%)
Nov 05, 2020 31.33 32.81 30.89 32.74 753,372 +1.95(+6.33%)
Nov 04, 2020 29.98 31.18 29.71 30.79 828,572 +0.80(+2.67%)
Nov 03, 2020 29.66 30.19 29.37 29.99 957,231 +0.91(+3.13%)
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.