Skip to main content

Aci Worldwide Inc (NQ: ACIW )

32.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 22.91 23.36 22.91 23.19 636,044 +0.32(+1.40%)
Jul 28, 2023 22.97 23.15 22.76 22.87 431,472 +0.12(+0.53%)
Jul 27, 2023 23.63 23.72 22.58 22.75 668,818 -0.59(-2.53%)
Jul 26, 2023 23.35 23.55 23.05 23.34 436,843 -0.08(-0.34%)
Jul 25, 2023 23.27 23.53 23.13 23.42 301,515 +0.11(+0.47%)
Jul 24, 2023 23.20 23.44 23.02 23.31 339,307 +0.11(+0.47%)
Jul 21, 2023 24.05 24.09 23.12 23.20 541,509 -0.78(-3.25%)
Jul 20, 2023 24.38 24.55 23.94 23.98 339,434 -0.35(-1.44%)
Jul 19, 2023 24.44 24.64 24.21 24.33 313,812 -0.01(-0.04%)
Jul 18, 2023 24.24 24.65 24.11 24.34 293,553 +0.09(+0.37%)
Jul 17, 2023 24.05 24.46 24.02 24.25 415,125 +0.15(+0.62%)
Jul 14, 2023 24.16 24.20 23.73 24.10 443,269 -0.13(-0.54%)
Jul 13, 2023 23.84 24.37 23.84 24.23 374,931 +0.42(+1.76%)
Jul 12, 2023 23.04 23.90 22.99 23.81 594,535 +1.19(+5.26%)
Jul 11, 2023 22.53 22.75 22.49 22.62 477,444 +0.18(+0.80%)
Jul 10, 2023 22.70 23.10 22.34 22.44 645,464 -0.39(-1.71%)
Jul 07, 2023 22.69 23.15 22.69 22.83 353,057 +0.10(+0.44%)
Jul 06, 2023 22.84 23.04 22.32 22.73 363,871 -0.29(-1.26%)
Jul 05, 2023 23.16 23.37 22.88 23.02 506,335 -0.28(-1.20%)
Jul 03, 2023 23.10 23.38 23.00 23.30 175,239 +0.13(+0.56%)
Jun 30, 2023 23.33 23.57 23.10 23.17 717,827 -0.01(-0.04%)
Jun 29, 2023 22.47 23.32 22.46 23.18 677,336 +0.73(+3.25%)
Jun 28, 2023 21.93 22.49 21.66 22.45 617,067 +0.49(+2.23%)
Jun 27, 2023 21.63 22.02 21.49 21.96 444,882 +0.40(+1.86%)
Jun 26, 2023 21.60 21.89 21.54 21.56 331,127 -0.09(-0.42%)
Jun 23, 2023 21.72 21.93 21.60 21.65 1,331,442 -0.28(-1.28%)
Jun 22, 2023 21.89 22.09 21.77 21.93 616,172 -0.04(-0.18%)
Jun 21, 2023 22.36 22.39 21.92 21.97 1,167,226 -0.53(-2.36%)
Jun 20, 2023 22.80 22.92 22.48 22.50 1,129,354 -0.41(-1.79%)
Jun 16, 2023 23.48 23.48 22.77 22.91 2,412,171 -0.24(-1.04%)
Jun 15, 2023 22.86 23.15 22.61 23.15 857,280 -1.21(-4.97%)
May 08, 2023 24.31 24.38 23.90 24.36 438,107 +0.02(+0.08%)
May 05, 2023 24.35 24.52 24.09 24.34 466,193 +0.39(+1.63%)
May 04, 2023 24.69 27.00 23.11 23.95 946,306 -0.67(-2.72%)
May 03, 2023 24.82 25.27 24.58 24.62 701,957 -0.08(-0.32%)
May 02, 2023 25.29 25.29 24.50 24.70 659,986 -0.63(-2.49%)
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.