Skip to main content

Aci Worldwide Inc (NQ: ACIW )

35.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 34.56 35.18 33.95 34.35 1,210,527 +0.25(+0.73%)
Apr 30, 2024 33.98 36.37 33.66 34.10 1,522,850 +1.00(+3.02%)
Apr 29, 2024 33.39 33.55 33.02 33.10 451,561 -0.20(-0.60%)
Apr 26, 2024 32.89 33.45 32.89 33.30 387,500 +0.53(+1.62%)
Apr 25, 2024 32.73 33.22 32.58 32.77 561,641 -0.56(-1.68%)
Apr 24, 2024 33.35 33.46 33.04 33.33 448,067 -0.13(-0.39%)
Apr 23, 2024 32.25 33.63 32.25 33.46 660,214 +1.21(+3.75%)
Apr 22, 2024 32.28 32.66 31.97 32.25 674,381 +0.30(+0.94%)
Apr 19, 2024 31.45 32.35 31.45 31.95 720,669 +0.44(+1.40%)
Apr 18, 2024 31.67 32.05 31.30 31.51 772,732 +0.02(+0.06%)
Apr 17, 2024 31.60 31.72 31.19 31.49 626,312 +0.09(+0.29%)
Apr 16, 2024 31.41 31.69 31.22 31.40 527,743 -0.10(-0.32%)
Apr 15, 2024 31.89 32.24 31.35 31.50 383,130 -0.50(-1.56%)
Apr 12, 2024 32.56 32.71 31.81 32.00 407,619 -0.85(-2.59%)
Apr 11, 2024 33.01 33.19 32.73 32.85 436,952 -0.21(-0.64%)
Apr 10, 2024 32.91 33.35 32.67 33.06 610,371 -0.77(-2.28%)
Apr 09, 2024 33.15 33.83 32.98 33.83 586,894 +0.83(+2.52%)
Apr 08, 2024 32.52 33.13 32.31 33.00 615,897 +0.64(+1.98%)
Apr 05, 2024 32.07 32.53 32.04 32.36 352,758 +0.22(+0.68%)
Apr 04, 2024 32.91 33.12 32.11 32.14 420,304 -0.39(-1.20%)
Apr 03, 2024 32.03 32.68 32.03 32.53 372,500 +0.19(+0.59%)
Apr 02, 2024 32.01 32.38 31.77 32.34 639,893 -0.05(-0.15%)
Apr 01, 2024 33.38 33.56 32.08 32.39 604,238 -0.82(-2.47%)
Mar 28, 2024 32.70 33.33 33.16 33.21 658,942 +0.67(+2.06%)
Mar 27, 2024 32.42 32.68 32.25 32.54 415,983 +0.50(+1.56%)
Mar 26, 2024 32.40 32.50 31.98 32.04 276,942 -0.03(-0.09%)
Mar 25, 2024 32.16 32.28 31.91 32.07 372,806 +0.04(+0.12%)
Mar 22, 2024 32.69 32.69 31.94 32.03 256,993 -0.54(-1.66%)
Mar 21, 2024 32.39 32.80 32.39 32.57 452,307 +0.42(+1.31%)
Mar 20, 2024 31.97 32.44 31.59 32.15 451,877 +0.21(+0.66%)
Mar 19, 2024 31.48 32.05 31.39 31.94 493,609 +0.20(+0.63%)
Mar 18, 2024 31.82 32.22 31.70 31.74 537,710 -0.09(-0.28%)
Mar 15, 2024 31.20 31.84 31.19 31.83 1,218,341 +0.36(+1.14%)
Mar 14, 2024 31.77 31.82 31.18 31.47 399,208 -0.26(-0.82%)
Mar 13, 2024 31.98 32.48 31.52 31.73 378,143 -0.47(-1.46%)
Mar 12, 2024 32.02 32.30 31.88 32.20 297,106 +0.05(+0.16%)
Mar 11, 2024 31.93 32.37 31.75 32.15 321,845 +0.06(+0.19%)
Mar 08, 2024 31.85 32.57 31.85 32.09 481,740 +0.58(+1.84%)
Mar 07, 2024 31.53 31.72 31.20 31.51 436,875 +0.26(+0.83%)
Mar 06, 2024 31.44 31.70 31.22 31.25 321,220 +0.15(+0.48%)
Mar 05, 2024 31.55 31.68 30.82 31.10 661,128 -0.84(-2.63%)
Mar 04, 2024 32.23 32.42 31.69 31.94 551,340 -0.19(-0.59%)
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.