Skip to main content

Aci Worldwide Inc (NQ: ACIW )

20.88 +0.14 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2023 21.87 21.87 20.63 20.74 672,614 -1.34(-6.07%)
Oct 02, 2023 22.48 22.64 22.02 22.08 543,523 -0.48(-2.13%)
Sep 29, 2023 22.61 22.95 22.47 22.56 525,275 +0.13(+0.58%)
Sep 28, 2023 22.03 22.65 22.03 22.43 360,053 +0.29(+1.31%)
Sep 27, 2023 22.31 22.35 22.00 22.14 375,934 -0.13(-0.58%)
Sep 26, 2023 22.89 23.51 22.23 22.27 329,074 -0.75(-3.26%)
Sep 25, 2023 23.12 23.11 22.89 23.02 367,651 -0.29(-1.24%)
Sep 22, 2023 23.42 23.66 23.18 23.31 326,573 -0.09(-0.38%)
Sep 21, 2023 23.14 23.49 22.99 23.40 349,892 +0.07(+0.30%)
Sep 20, 2023 23.66 24.03 23.33 23.33 282,820 -0.24(-1.02%)
Sep 19, 2023 23.51 23.88 23.33 23.57 326,345 +0.07(+0.30%)
Sep 18, 2023 23.54 23.66 23.37 23.50 257,830 -0.04(-0.17%)
Sep 15, 2023 23.91 23.91 23.17 23.54 1,057,937 -0.37(-1.55%)
Sep 14, 2023 23.71 23.95 23.53 23.91 293,055 +0.45(+1.92%)
Sep 13, 2023 23.31 23.53 22.99 23.46 273,765 +0.23(+0.99%)
Sep 12, 2023 23.29 23.51 23.02 23.23 327,655 -0.06(-0.26%)
Sep 11, 2023 23.28 23.68 23.09 23.29 282,406 +0.14(+0.60%)
Sep 08, 2023 23.23 23.23 22.86 23.15 219,778 +0.01(+0.04%)
Sep 07, 2023 23.32 23.37 23.01 23.14 363,529 -0.34(-1.45%)
Sep 06, 2023 23.26 23.62 23.20 23.48 290,680 +0.31(+1.34%)
Sep 05, 2023 24.38 24.46 23.07 23.17 584,149 -1.45(-5.89%)
Sep 01, 2023 24.39 24.73 24.30 24.62 430,510 +0.34(+1.40%)
Aug 31, 2023 24.56 25.08 24.24 24.28 1,220,166 -0.24(-0.98%)
Aug 30, 2023 23.77 24.61 23.77 24.52 617,859 +0.62(+2.59%)
Aug 29, 2023 23.63 24.11 23.63 23.90 688,928 +0.24(+1.01%)
Aug 28, 2023 23.29 23.78 23.29 23.66 327,991 +0.40(+1.72%)
Aug 25, 2023 23.37 23.42 22.94 23.26 398,964 +0.01(+0.04%)
Aug 24, 2023 23.28 23.51 23.10 23.25 301,141 -0.12(-0.51%)
Aug 23, 2023 22.87 23.65 22.77 23.37 381,742 +0.49(+2.14%)
Aug 22, 2023 22.68 22.93 22.56 22.88 255,002 +0.28(+1.24%)
Aug 21, 2023 22.71 22.80 22.50 22.60 264,662 -0.16(-0.70%)
Aug 18, 2023 22.46 22.92 22.40 22.76 332,971 +0.07(+0.31%)
Aug 17, 2023 23.25 23.41 22.60 22.69 451,196 -0.55(-2.37%)
Aug 16, 2023 23.43 23.56 23.20 23.24 240,394 -0.27(-1.15%)
Aug 15, 2023 23.55 23.64 23.38 23.51 236,548 -0.19(-0.80%)
Aug 14, 2023 23.34 23.75 23.30 23.70 251,095 +0.19(+0.81%)
Aug 11, 2023 23.35 23.61 23.31 23.51 319,790 -0.03(-0.13%)
Aug 10, 2023 23.86 24.18 23.40 23.54 364,294 -0.11(-0.47%)
Aug 09, 2023 23.71 23.81 23.29 23.65 566,976 -0.10(-0.42%)
Aug 08, 2023 23.79 23.82 23.18 23.75 486,868 -0.43(-1.78%)
Aug 07, 2023 23.91 24.25 23.80 24.18 304,319 +0.31(+1.30%)
Aug 04, 2023 23.84 24.21 23.46 23.87 911,460 +0.07(+0.29%)
Aug 03, 2023 23.30 24.01 22.59 23.80 525,494 +1.19(+5.26%)
Aug 02, 2023 23.05 23.15 22.56 22.61 396,466 -0.69(-2.96%)
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.