Aci Worldwide Inc (NQ: ACIW )

42.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 42.46 43.28 42.32 42.65 675,782 +0.34(+0.80%)
Jul 22, 2024 41.50 42.31 40.94 42.31 1,305,457 +0.87(+2.10%)
Jul 19, 2024 41.90 42.07 41.33 41.44 865,922 -0.37(-0.88%)
Jul 18, 2024 42.43 42.70 41.68 41.81 617,693 -0.71(-1.67%)
Jul 17, 2024 42.35 43.10 42.14 42.52 1,043,414 -0.33(-0.77%)
Jul 16, 2024 41.64 43.03 41.49 42.85 1,227,333 +1.66(+4.03%)
Jul 15, 2024 40.57 41.41 40.33 41.19 492,979 +1.04(+2.59%)
Jul 12, 2024 40.48 40.48 39.93 40.15 605,238 -0.03(-0.07%)
Jul 11, 2024 39.57 40.39 39.22 40.18 991,245 +1.28(+3.29%)
Jul 10, 2024 39.11 39.20 38.59 38.90 439,536 -0.04(-0.10%)
Jul 09, 2024 39.30 39.44 38.87 38.94 358,966 -0.33(-0.84%)
Jul 08, 2024 39.62 39.76 39.25 39.27 368,552 -0.10(-0.25%)
Jul 05, 2024 38.97 39.52 38.97 39.37 428,230 +0.19(+0.48%)
Jul 03, 2024 39.17 39.62 39.05 39.18 352,430 +0.14(+0.36%)
Jul 02, 2024 39.17 39.51 39.01 39.04 754,904 -0.14(-0.36%)
Jul 01, 2024 39.58 39.73 39.00 39.18 1,307,318 -0.41(-1.04%)
Jun 28, 2024 38.82 39.61 38.66 39.59 2,102,871 +1.09(+2.83%)
Jun 27, 2024 38.24 38.55 37.84 38.50 541,482 +0.44(+1.16%)
Jun 26, 2024 37.46 38.10 37.46 38.06 683,665 +0.38(+1.01%)
Jun 25, 2024 37.03 37.71 36.78 37.68 618,982 +0.63(+1.70%)
Jun 24, 2024 36.91 37.41 36.81 37.05 666,386 -0.09(-0.24%)
Jun 21, 2024 36.43 37.14 36.17 37.14 2,331,122 +0.62(+1.70%)
Jun 20, 2024 36.02 36.56 35.99 36.52 489,525 +0.50(+1.39%)
Jun 18, 2024 36.16 36.45 35.85 36.02 511,681 -0.25(-0.69%)
Jun 17, 2024 35.65 36.30 35.30 36.27 407,681 +0.48(+1.34%)
Jun 14, 2024 34.98 35.79 34.96 35.79 506,595 +0.32(+0.90%)
Jun 13, 2024 36.36 36.39 35.23 35.47 517,279 +0.22(+0.62%)
Jun 12, 2024 35.21 35.62 34.51 35.25 465,425 +0.90(+2.62%)
Jun 11, 2024 34.14 34.59 34.04 34.35 486,894 -0.09(-0.26%)
Jun 10, 2024 34.44 34.74 33.31 34.44 604,747 -0.47(-1.35%)
Jun 07, 2024 35.05 35.48 34.81 34.91 425,031 -0.42(-1.19%)
Jun 06, 2024 35.36 36.26 35.28 35.33 467,900 +0.08(+0.23%)
Jun 05, 2024 34.96 35.40 34.72 35.25 612,632 +0.50(+1.44%)
Jun 04, 2024 34.96 35.39 34.57 34.75 891,405 -0.61(-1.73%)
Jun 03, 2024 36.10 36.10 35.03 35.36 667,218 -0.65(-1.81%)
May 31, 2024 35.13 36.08 35.09 36.01 779,524 +1.11(+3.18%)
May 30, 2024 34.76 35.10 34.38 34.90 583,868 +0.14(+0.40%)
May 29, 2024 34.28 35.03 33.96 34.76 502,197 +0.00(+0.00%)
May 28, 2024 35.44 35.53 34.52 34.76 431,647 -0.66(-1.86%)
May 24, 2024 35.74 35.74 35.05 35.42 630,432 -0.05(-0.14%)
May 23, 2024 36.28 36.49 35.29 35.47 618,750 -0.60(-1.66%)
May 22, 2024 36.54 36.88 35.84 36.07 459,539 -0.67(-1.82%)
May 21, 2024 37.02 37.30 36.68 36.74 275,566 -0.55(-1.47%)
May 20, 2024 37.37 37.85 37.19 37.29 336,099 -0.21(-0.56%)
May 17, 2024 37.14 37.59 37.00 37.50 370,249 +0.56(+1.52%)
May 16, 2024 36.66 37.01 36.36 36.94 388,345 +0.23(+0.63%)
May 15, 2024 36.89 37.47 36.65 36.71 417,781 +0.15(+0.41%)
May 14, 2024 36.91 36.93 36.08 36.56 401,198 +0.10(+0.27%)
May 13, 2024 36.13 36.51 36.07 36.46 561,987 +0.53(+1.48%)
May 10, 2024 36.27 36.27 35.60 35.93 595,044 -0.24(-0.66%)
May 09, 2024 35.79 36.46 35.79 36.17 426,457 +0.28(+0.78%)
May 08, 2024 35.58 35.93 35.46 35.89 360,948 +0.01(+0.03%)
May 07, 2024 35.51 36.27 35.28 35.88 462,907 +0.37(+1.04%)
May 06, 2024 35.42 35.86 35.35 35.51 598,015 +0.39(+1.11%)
May 03, 2024 36.04 36.04 35.01 35.12 596,355 -0.34(-0.96%)
May 02, 2024 34.75 35.63 34.52 35.46 839,497 +1.11(+3.23%)
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.