Skip to main content

Aci Worldwide Inc (NQ: ACIW )

33.08 +0.54 (+1.66%)
Streaming Delayed Price Updated: 1:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 25.95 26.20 25.84 25.85 739,527 -0.22(-0.84%)
Feb 27, 2023 26.26 26.39 26.02 26.07 696,367 -0.03(-0.11%)
Feb 24, 2023 25.72 26.20 25.70 26.10 616,001 -0.05(-0.19%)
Feb 23, 2023 26.28 26.48 25.80 26.15 620,824 +0.08(+0.31%)
Feb 22, 2023 25.81 26.09 25.70 26.07 666,037 +0.34(+1.32%)
Feb 21, 2023 25.69 26.00 25.50 25.73 663,136 -0.26(-1.00%)
Feb 17, 2023 26.54 26.54 25.87 25.99 820,299 -0.60(-2.26%)
Feb 16, 2023 26.60 26.89 26.50 26.59 367,945 -0.37(-1.37%)
Feb 15, 2023 26.62 27.18 26.50 26.96 323,849 +0.13(+0.48%)
Feb 14, 2023 27.18 27.48 26.80 26.83 434,184 -0.40(-1.47%)
Feb 13, 2023 27.48 27.48 27.03 27.23 371,371 -0.18(-0.66%)
Feb 10, 2023 27.22 27.50 27.01 27.41 319,511 +0.11(+0.40%)
Feb 09, 2023 28.14 28.25 27.23 27.30 490,755 -0.55(-1.97%)
Feb 08, 2023 28.55 28.62 27.71 27.85 438,839 -0.92(-3.20%)
Feb 07, 2023 27.85 28.83 27.85 28.77 556,723 +0.82(+2.93%)
Feb 06, 2023 27.94 28.22 27.83 27.95 444,987 -0.21(-0.75%)
Feb 03, 2023 28.15 28.51 28.10 28.16 604,452 -0.28(-0.98%)
Feb 02, 2023 28.48 28.90 28.32 28.44 807,271 +0.24(+0.85%)
Feb 01, 2023 27.92 28.32 27.52 28.20 598,268 +0.27(+0.97%)
Jan 31, 2023 27.72 27.98 27.52 27.93 755,769 +0.14(+0.52%)
Jan 30, 2023 27.40 27.98 26.90 27.79 477,881 -0.07(-0.27%)
Jan 27, 2023 27.64 28.28 27.47 27.86 852,419 +0.12(+0.43%)
Jan 26, 2023 28.08 28.11 27.45 27.74 575,310 -0.07(-0.25%)
Jan 25, 2023 27.68 28.01 27.56 27.81 740,399 -0.15(-0.54%)
Jan 24, 2023 28.77 28.98 27.89 27.96 532,250 -0.84(-2.92%)
Jan 23, 2023 28.99 29.14 28.76 28.80 871,265 -0.19(-0.66%)
Jan 20, 2023 28.62 29.08 28.24 28.99 1,620,242 +0.53(+1.86%)
Jan 19, 2023 26.50 28.55 26.44 28.46 2,323,122 +2.08(+7.88%)
Jan 18, 2023 27.19 27.64 26.20 26.38 977,351 -0.63(-2.33%)
Jan 17, 2023 26.88 27.13 26.64 27.01 760,629 +0.13(+0.48%)
Jan 13, 2023 26.83 27.04 26.70 26.88 521,170 -0.09(-0.33%)
Jan 12, 2023 26.85 27.15 26.75 26.97 688,552 +0.17(+0.63%)
Jan 11, 2023 26.81 27.04 26.52 26.80 809,524 +0.08(+0.30%)
Jan 10, 2023 26.65 27.07 26.43 26.72 774,652 +0.02(+0.07%)
Jan 09, 2023 27.35 27.69 26.50 26.70 1,340,495 -0.58(-2.13%)
Jan 06, 2023 26.48 27.34 25.93 27.28 1,907,099 +1.32(+5.08%)
Jan 05, 2023 26.10 27.00 25.96 25.96 3,180,224 -0.15(-0.57%)
Jan 04, 2023 23.14 26.25 22.86 26.11 3,535,712 +3.08(+13.37%)
Jan 03, 2023 23.21 23.42 22.82 23.03 748,709 +0.03(+0.13%)
Dec 30, 2022 22.88 23.09 22.76 23.00 883,176 -0.14(-0.61%)
Dec 29, 2022 22.25 23.23 22.20 23.14 776,699 +1.05(+4.75%)
Dec 28, 2022 22.30 22.55 22.08 22.09 798,729 -0.17(-0.76%)
Dec 27, 2022 21.90 22.28 21.70 22.26 902,592 +0.29(+1.32%)
Dec 23, 2022 21.34 21.98 21.24 21.97 680,959 +0.66(+3.10%)
Dec 22, 2022 21.23 21.34 20.92 21.31 933,255 -0.06(-0.28%)
Dec 21, 2022 21.01 21.45 21.01 21.37 1,094,592 +0.49(+2.35%)
Dec 20, 2022 20.55 21.22 20.34 20.88 1,101,108 +0.26(+1.26%)
Dec 19, 2022 20.46 20.78 20.14 20.62 954,656 +0.16(+0.78%)
Dec 16, 2022 20.18 20.55 20.02 20.46 2,415,162 +0.24(+1.19%)
Dec 15, 2022 20.83 21.00 20.07 20.22 1,272,276 -0.86(-4.08%)
Dec 14, 2022 20.69 21.43 20.69 21.08 1,136,327 +0.30(+1.44%)
Dec 13, 2022 21.63 21.82 20.57 20.78 1,571,872 +0.03(+0.14%)
Dec 12, 2022 20.71 21.02 20.27 20.75 1,391,768 +0.01(+0.05%)
Dec 09, 2022 20.74 20.96 20.62 20.74 673,168 -0.14(-0.67%)
Dec 08, 2022 20.69 21.29 20.58 20.88 886,393 +0.32(+1.56%)
Dec 07, 2022 20.61 20.86 20.36 20.56 687,850 -0.08(-0.39%)
Dec 06, 2022 21.11 21.14 20.50 20.64 658,684 -0.52(-2.46%)
Dec 05, 2022 21.60 21.71 20.98 21.16 654,609 -0.54(-2.49%)
Dec 02, 2022 21.29 21.92 21.20 21.70 792,819 +0.12(+0.56%)
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.