Aci Worldwide Inc (NQ: ACIW )

55.83 +0.61 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 55.41 56.22 55.19 55.83 448,843 +0.61(+1.10%)
Dec 05, 2024 56.40 56.71 54.81 55.22 594,388 -1.21(-2.14%)
Dec 04, 2024 56.61 57.81 56.21 56.43 768,815 -0.09(-0.16%)
Dec 03, 2024 57.15 57.70 56.02 56.52 532,684 -0.62(-1.09%)
Dec 02, 2024 56.79 57.41 55.38 57.14 789,190 +0.32(+0.56%)
Nov 29, 2024 57.08 57.28 56.48 56.82 317,863 +0.16(+0.28%)
Nov 27, 2024 57.45 57.64 56.21 56.66 468,328 -0.64(-1.12%)
Nov 26, 2024 58.13 58.16 56.78 57.30 664,841 -1.01(-1.73%)
Nov 25, 2024 59.16 59.71 58.22 58.31 1,149,298 -0.33(-0.56%)
Nov 22, 2024 55.88 58.77 55.85 58.64 912,102 +2.92(+5.24%)
Nov 21, 2024 55.17 55.83 54.88 55.72 529,842 +0.99(+1.81%)
Nov 20, 2024 54.70 55.13 53.77 54.73 503,828 +0.28(+0.51%)
Nov 19, 2024 53.94 54.57 53.75 54.45 454,110 -0.13(-0.24%)
Nov 18, 2024 54.22 54.99 53.87 54.58 434,040 +0.29(+0.53%)
Nov 15, 2024 55.04 55.12 53.80 54.29 441,829 -0.71(-1.29%)
Nov 14, 2024 56.69 57.19 54.57 55.00 560,189 -1.69(-2.98%)
Nov 13, 2024 56.96 57.62 56.26 56.69 947,863 -0.08(-0.14%)
Nov 12, 2024 55.32 57.28 55.12 56.77 1,791,457 +0.95(+1.70%)
Nov 11, 2024 58.38 59.15 55.67 55.82 1,200,434 -2.19(-3.78%)
Nov 08, 2024 58.84 59.00 57.72 58.01 1,332,141 -1.19(-2.01%)
Nov 07, 2024 55.00 59.59 55.00 59.20 1,187,986 +4.78(+8.78%)
Nov 06, 2024 53.23 54.47 52.89 54.42 1,262,868 +3.25(+6.35%)
Nov 05, 2024 50.28 51.49 50.28 51.17 525,291 +1.02(+2.03%)
Nov 04, 2024 49.38 50.16 49.14 50.15 460,145 +0.66(+1.33%)
Nov 01, 2024 49.41 50.05 49.27 49.49 440,884 +0.29(+0.59%)
Oct 31, 2024 49.72 49.94 49.06 49.20 484,742 -0.70(-1.40%)
Oct 30, 2024 49.66 50.46 49.64 49.90 292,965 +0.01(+0.02%)
Oct 29, 2024 49.20 49.94 49.02 49.89 464,724 +0.33(+0.67%)
Oct 28, 2024 49.26 49.92 49.25 49.56 424,836 +0.76(+1.56%)
Oct 25, 2024 49.21 49.59 48.52 48.80 458,594 -0.20(-0.41%)
Oct 24, 2024 49.27 49.55 48.86 49.00 412,027 -0.17(-0.35%)
Oct 23, 2024 48.78 49.48 48.72 49.17 590,175 +0.26(+0.53%)
Oct 22, 2024 48.96 49.48 48.71 48.91 496,169 -0.11(-0.22%)
Oct 21, 2024 50.65 50.66 48.97 49.02 617,368 -1.64(-3.24%)
Oct 18, 2024 51.48 51.72 50.58 50.66 613,858 -1.28(-2.46%)
Oct 17, 2024 52.76 52.91 51.84 51.94 536,604 -0.93(-1.76%)
Oct 16, 2024 53.12 53.27 52.62 52.87 406,315 +0.24(+0.46%)
Oct 15, 2024 52.77 53.29 52.60 52.63 323,652 -0.03(-0.06%)
Oct 14, 2024 52.85 52.89 52.41 52.66 367,037 +0.00(+0.00%)
Oct 11, 2024 51.77 52.72 51.77 52.66 915,788 +1.11(+2.15%)
Oct 10, 2024 50.93 51.61 50.19 51.55 822,608 -0.12(-0.23%)
Oct 09, 2024 50.61 52.10 50.47 51.67 599,953 +0.82(+1.61%)
Oct 08, 2024 50.31 51.06 50.18 50.85 868,833 +0.67(+1.34%)
Oct 07, 2024 51.58 51.66 49.92 50.18 910,388 -1.71(-3.30%)
Oct 04, 2024 50.75 52.10 50.50 51.89 638,356 +1.86(+3.72%)
Oct 03, 2024 50.12 50.38 49.55 50.03 549,618 -0.09(-0.18%)
Oct 02, 2024 49.91 50.56 49.78 50.12 546,949 -0.34(-0.67%)
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.