Aci Worldwide Inc (NQ: ACIW )

25.75 -0.38 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 25.87 25.98 25.64 25.75 958,978 -0.38(-1.45%)
Aug 12, 2022 26.28 26.48 25.98 26.13 550,619 +0.00(+0.00%)
Aug 11, 2022 26.75 26.75 26.12 26.13 412,403 -0.30(-1.14%)
Aug 10, 2022 26.05 26.93 26.05 26.43 523,683 +0.57(+2.20%)
Aug 09, 2022 25.92 26.08 25.46 25.86 709,534 -0.06(-0.23%)
Aug 08, 2022 26.37 26.64 25.85 25.92 659,387 -0.23(-0.88%)
Aug 05, 2022 26.97 26.97 25.77 26.15 796,993 -1.04(-3.82%)
Aug 04, 2022 28.46 28.46 26.03 27.19 1,129,183 -1.31(-4.60%)
Aug 03, 2022 28.46 29.02 28.44 28.50 793,201 +0.12(+0.42%)
Aug 02, 2022 28.45 29.35 28.08 28.38 396,204 -0.26(-0.91%)
Aug 01, 2022 28.26 28.96 28.19 28.64 675,048 +0.11(+0.39%)
Jul 29, 2022 27.97 28.59 27.62 28.53 783,377 +0.67(+2.40%)
Jul 28, 2022 27.96 28.21 27.53 27.86 632,117 -0.04(-0.14%)
Jul 27, 2022 27.80 28.16 27.61 27.90 868,678 +0.42(+1.53%)
Jul 26, 2022 27.15 27.51 27.15 27.48 419,287 +0.15(+0.55%)
Jul 25, 2022 27.59 27.60 27.23 27.33 297,004 -0.15(-0.55%)
Jul 22, 2022 27.56 27.79 27.21 27.48 399,141 +0.03(+0.11%)
Jul 21, 2022 27.24 27.46 26.98 27.45 483,219 +0.16(+0.59%)
Jul 20, 2022 27.45 27.59 27.00 27.29 533,339 +0.04(+0.15%)
Jul 19, 2022 26.80 27.33 26.46 27.25 601,868 +0.80(+3.02%)
Jul 18, 2022 27.00 27.20 26.34 26.45 391,295 -0.37(-1.38%)
Jul 15, 2022 26.99 27.09 26.59 26.82 722,330 +0.79(+3.03%)
Jul 14, 2022 25.78 26.23 25.74 26.03 516,498 -0.21(-0.80%)
Jul 13, 2022 26.53 26.59 25.96 26.24 550,055 -0.76(-2.81%)
Jul 12, 2022 27.17 27.49 26.83 27.00 562,502 -0.16(-0.59%)
Jul 11, 2022 26.86 27.28 26.71 27.16 658,496 +0.05(+0.18%)
Jul 08, 2022 26.94 27.75 26.63 27.11 584,032 -0.04(-0.15%)
Jul 07, 2022 26.17 27.16 25.88 27.15 597,530 +1.12(+4.30%)
Jul 06, 2022 26.26 27.04 25.69 26.03 412,170 -0.20(-0.76%)
Jul 05, 2022 25.47 26.25 25.10 26.23 562,399 +0.36(+1.39%)
Jul 01, 2022 26.11 26.33 25.66 25.87 565,653 -0.02(-0.08%)
Jun 30, 2022 25.76 26.48 25.38 25.89 1,241,839 -0.08(-0.31%)
Jun 29, 2022 26.34 26.45 25.70 25.97 576,279 -0.14(-0.54%)
Jun 28, 2022 27.48 27.66 26.10 26.11 954,812 -1.13(-4.15%)
Jun 27, 2022 27.42 27.55 26.89 27.24 452,689 -0.10(-0.37%)
Jun 24, 2022 26.35 27.35 25.38 27.34 1,941,645 +1.10(+4.19%)
Jun 23, 2022 25.73 26.27 25.56 26.24 379,258 +0.63(+2.46%)
Jun 22, 2022 25.19 25.95 24.77 25.61 614,670 +0.11(+0.43%)
Jun 21, 2022 25.63 25.79 25.25 25.50 611,563 +0.30(+1.19%)
Jun 17, 2022 24.35 25.36 24.09 25.20 1,511,769 +1.12(+4.65%)
Jun 16, 2022 25.28 25.34 23.63 24.08 1,098,872 -1.75(-6.78%)
Jun 15, 2022 26.24 26.29 25.48 25.83 653,236 -0.19(-0.73%)
Jun 14, 2022 26.17 26.91 25.76 26.02 548,447 +0.02(+0.08%)
Jun 13, 2022 26.29 26.69 25.87 26.00 791,598 -1.06(-3.92%)
Jun 10, 2022 27.10 27.39 26.95 27.06 506,314 -0.56(-2.03%)
Jun 09, 2022 27.59 28.01 27.56 27.62 564,262 -0.09(-0.32%)
Jun 08, 2022 28.18 28.18 27.57 27.71 578,525 -0.67(-2.36%)
Jun 07, 2022 27.73 28.41 27.71 28.38 589,276 +0.65(+2.34%)
Jun 06, 2022 27.56 27.82 27.43 27.73 554,575 +0.20(+0.73%)
Jun 03, 2022 27.66 27.77 27.30 27.53 619,694 -0.33(-1.18%)
Jun 02, 2022 27.09 28.03 26.93 27.86 710,549 +0.73(+2.69%)
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.