Aci Worldwide Inc (NQ: ACIW )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 16, 2024	47.10	47.51	46.87	47.50	649,667	+0.36(+0.76%)
Aug 15, 2024	47.54	47.69	46.67	47.14	573,557	+0.32(+0.68%)
Aug 14, 2024	47.34	47.50	46.38	46.82	587,399	-0.33(-0.70%)
Aug 13, 2024	45.75	47.16	45.75	47.15	1,222,967	+1.52(+3.33%)
Aug 12, 2024	46.36	46.78	45.10	45.63	963,270	-0.96(-2.06%)
Aug 09, 2024	46.30	46.71	45.91	46.59	607,118	+0.28(+0.60%)
Aug 08, 2024	45.81	46.67	45.81	46.31	652,174	+0.95(+2.09%)
Aug 07, 2024	46.31	46.57	45.25	45.36	763,046	-0.43(-0.94%)
Aug 06, 2024	43.72	46.31	43.60	45.79	1,393,992	+2.24(+5.14%)
Aug 05, 2024	42.24	44.06	41.79	43.55	894,337	-1.31(-2.92%)
Aug 02, 2024	44.60	45.44	44.18	44.86	1,151,143	-0.89(-1.95%)
Aug 01, 2024	48.25	48.80	45.43	45.75	1,737,136	+2.52(+5.83%)
Jul 31, 2024	43.29	43.69	42.79	43.23	1,311,750	+0.45(+1.05%)
Jul 30, 2024	43.37	43.95	42.38	42.78	916,769	-0.37(-0.86%)
Jul 29, 2024	43.05	43.81	42.79	43.15	394,950	+0.16(+0.37%)
Jul 26, 2024	43.17	43.59	42.30	42.99	516,095	+0.39(+0.92%)
Jul 25, 2024	41.74	43.17	41.42	42.60	1,128,336	+1.11(+2.68%)
Jul 24, 2024	42.24	42.75	41.48	41.49	488,258	-1.16(-2.72%)
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%)

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.