Skip to main content

Aci Worldwide Inc (NQ: ACIW )

32.91 +1.94 (+6.26%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 30.80 31.34 30.63 30.97 503,138 -0.25(-0.80%)
Feb 27, 2024 31.22 31.30 30.98 31.22 589,887 +0.20(+0.64%)
Feb 26, 2024 30.88 31.39 30.79 31.02 587,431 +0.12(+0.39%)
Feb 23, 2024 30.71 31.15 30.61 30.90 447,489 +0.34(+1.11%)
Feb 22, 2024 30.33 30.59 30.02 30.56 689,105 +0.25(+0.82%)
Feb 21, 2024 30.25 30.42 29.98 30.31 451,677 -0.25(-0.82%)
Feb 20, 2024 30.35 30.77 30.31 30.56 415,033 -0.27(-0.88%)
Feb 16, 2024 31.49 31.62 30.82 30.83 488,114 -1.01(-3.17%)
Feb 15, 2024 31.65 31.88 31.07 31.84 584,577 +0.52(+1.66%)
Feb 14, 2024 30.46 31.39 30.36 31.32 724,327 +1.31(+4.37%)
Feb 13, 2024 29.90 30.45 29.64 30.01 954,846 -1.08(-3.47%)
Feb 12, 2024 30.45 31.26 30.45 31.09 529,204 +0.53(+1.73%)
Feb 09, 2024 29.80 30.64 29.72 30.56 498,710 +0.83(+2.79%)
Feb 08, 2024 28.95 29.76 28.93 29.73 993,789 +0.62(+2.13%)
Feb 07, 2024 29.40 29.62 29.00 29.11 682,464 -0.10(-0.34%)
Feb 06, 2024 28.98 29.26 28.87 29.21 548,237 +0.29(+1.00%)
Feb 05, 2024 29.18 29.28 28.79 28.92 610,886 -0.56(-1.90%)
Feb 02, 2024 29.38 29.81 29.07 29.48 831,910 -0.23(-0.77%)
Feb 01, 2024 30.27 30.55 29.57 29.71 988,493 -0.36(-1.20%)
Jan 31, 2024 30.65 31.09 29.99 30.07 614,644 -0.81(-2.62%)
Jan 30, 2024 31.44 31.49 30.78 30.88 503,201 -0.46(-1.47%)
Jan 29, 2024 30.62 31.34 30.43 31.34 462,010 +0.81(+2.65%)
Jan 26, 2024 30.51 30.72 30.38 30.53 450,151 +0.23(+0.76%)
Jan 25, 2024 30.83 30.87 29.96 30.30 598,985 -0.11(-0.36%)
Jan 24, 2024 30.96 31.23 30.20 30.41 664,086 -0.35(-1.14%)
Jan 23, 2024 30.93 30.93 30.37 30.76 505,266 +0.14(+0.46%)
Jan 22, 2024 30.37 30.77 30.26 30.62 629,655 +0.61(+2.03%)
Jan 19, 2024 29.78 30.02 29.33 30.01 485,488 +0.40(+1.35%)
Jan 18, 2024 29.82 29.89 29.18 29.61 683,942 +0.07(+0.24%)
Jan 17, 2024 29.51 29.75 29.44 29.54 704,808 -0.51(-1.70%)
Jan 16, 2024 29.82 30.20 29.16 30.05 648,189 -0.14(-0.46%)
Jan 12, 2024 31.00 31.12 30.18 30.19 425,808 -0.62(-2.01%)
Jan 11, 2024 30.42 30.83 30.14 30.81 630,184 +0.40(+1.32%)
Jan 10, 2024 29.64 30.42 29.51 30.41 669,396 +0.64(+2.15%)
Jan 09, 2024 29.66 29.88 29.47 29.77 907,907 -0.25(-0.83%)
Jan 08, 2024 29.30 30.02 29.30 30.02 747,244 +0.71(+2.42%)
Jan 05, 2024 29.05 29.49 28.94 29.31 861,307 -0.02(-0.07%)
Jan 04, 2024 29.60 29.79 29.27 29.33 913,435 -0.20(-0.68%)
Jan 03, 2024 30.03 30.26 29.51 29.53 780,902 -0.85(-2.80%)
Jan 02, 2024 30.28 30.66 30.01 30.38 553,304 -0.22(-0.72%)
Dec 29, 2023 30.58 30.85 30.38 30.60 586,812 +0.04(+0.13%)
Dec 28, 2023 30.43 30.78 30.43 30.56 337,083 -0.04(-0.13%)
Dec 27, 2023 30.57 30.77 30.44 30.60 474,312 +0.04(+0.13%)
Dec 26, 2023 30.47 30.77 30.35 30.56 313,080 +0.25(+0.82%)
Dec 22, 2023 30.23 30.43 29.71 30.31 440,965 +0.22(+0.73%)
Dec 21, 2023 30.01 30.36 29.68 30.09 395,832 +0.40(+1.35%)
Dec 20, 2023 30.36 30.91 29.67 29.69 917,721 -0.67(-2.21%)
Dec 19, 2023 29.91 30.52 29.91 30.36 652,085 +0.63(+2.12%)
Dec 18, 2023 29.77 29.98 29.40 29.73 628,662 +0.01(+0.03%)
Dec 15, 2023 29.69 29.91 29.23 29.72 3,214,406 +0.08(+0.27%)
Dec 14, 2023 29.68 30.43 29.49 29.64 1,033,432 +0.40(+1.37%)
Dec 13, 2023 28.29 29.33 28.11 29.24 652,960 +0.92(+3.25%)
Dec 12, 2023 27.90 28.52 27.85 28.32 584,205 +0.32(+1.14%)
Dec 11, 2023 27.72 28.20 27.72 28.00 495,949 +0.17(+0.61%)
Dec 08, 2023 27.28 27.87 27.28 27.83 487,519 +0.40(+1.46%)
Dec 07, 2023 27.05 27.64 26.87 27.43 515,185 +0.30(+1.11%)
Dec 06, 2023 27.40 27.95 27.12 27.13 569,631 -0.29(-1.06%)
Dec 05, 2023 27.51 27.95 27.25 27.42 361,484 -0.18(-0.65%)
Dec 04, 2023 27.36 27.91 27.22 27.60 597,739 +0.18(+0.66%)
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.