Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Aci Worldwide Inc
(NQ:
ACIW
)
35.33
+0.08 (+0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2009
5.497
5.503
5.343
5.493
488,436
-0.02(-0.42%)
Nov 27, 2009
5.490
5.623
5.460
5.517
173,424
-0.19(-3.39%)
Nov 25, 2009
5.820
5.860
5.710
5.710
167,940
-0.08(-1.44%)
Nov 24, 2009
5.877
5.910
5.714
5.793
243,432
-0.07(-1.14%)
Nov 23, 2009
5.773
5.950
5.720
5.860
179,949
+0.16(+2.81%)
Nov 20, 2009
5.643
5.773
5.563
5.700
329,301
-0.02(-0.35%)
Nov 19, 2009
5.840
5.857
5.620
5.720
645,312
-0.14(-2.39%)
Nov 18, 2009
5.950
5.973
5.800
5.860
398,049
-0.11(-1.79%)
Nov 17, 2009
5.943
5.990
5.910
5.967
222,264
-0.01(-0.17%)
Nov 16, 2009
5.777
6.018
5.777
5.977
306,207
+0.22(+3.76%)
Nov 13, 2009
5.677
5.790
5.610
5.760
229,725
+0.12(+2.07%)
Nov 12, 2009
5.760
5.870
5.640
5.643
318,510
-0.10(-1.74%)
Nov 11, 2009
5.667
5.793
5.667
5.743
350,706
+0.12(+2.13%)
Nov 10, 2009
5.480
5.673
5.445
5.623
373,656
+0.11(+2.00%)
Nov 09, 2009
5.440
5.540
5.427
5.513
338,469
+0.13(+2.41%)
Nov 06, 2009
5.427
5.563
5.287
5.383
312,243
-0.06(-1.04%)
Nov 05, 2009
5.037
5.450
4.920
5.440
668,769
+0.10(+1.87%)
Nov 04, 2009
5.433
5.433
5.333
5.340
325,815
-0.08(-1.48%)
Nov 03, 2009
5.373
5.427
5.240
5.420
515,685
+0.03(+0.56%)
Nov 02, 2009
5.377
5.442
5.333
5.390
520,758
+0.03(+0.50%)
Oct 30, 2009
5.427
5.453
5.357
5.363
523,224
-0.11(-2.01%)
Oct 29, 2009
5.417
5.503
5.280
5.473
400,827
+0.09(+1.67%)
Oct 28, 2009
5.607
5.623
5.377
5.383
312,378
-0.22(-3.93%)
Oct 27, 2009
5.653
5.728
5.583
5.603
367,029
-0.05(-0.88%)
Oct 26, 2009
5.657
5.790
5.583
5.653
269,859
-0.02(-0.35%)
Oct 23, 2009
5.677
5.813
5.643
5.673
395,184
-0.09(-1.50%)
Oct 22, 2009
5.650
5.763
5.580
5.760
370,590
+0.11(+1.89%)
Oct 21, 2009
5.667
5.847
5.633
5.653
473,184
-0.03(-0.53%)
Oct 20, 2009
5.673
5.813
5.650
5.683
191,100
-0.11(-1.84%)
Oct 19, 2009
5.750
5.833
5.730
5.790
200,694
+0.04(+0.70%)
Oct 16, 2009
5.880
5.900
5.700
5.750
710,526
-0.15(-2.49%)
Oct 15, 2009
5.983
6.030
5.849
5.897
330,102
-0.09(-1.56%)
Oct 14, 2009
5.720
5.990
5.720
5.990
1,883,193
+0.17(+2.98%)
Oct 13, 2009
5.720
5.817
5.673
5.817
684,618
+0.13(+2.23%)
Oct 12, 2009
5.733
5.777
5.687
5.690
335,955
-0.04(-0.70%)
Oct 09, 2009
5.557
5.750
5.557
5.730
852,189
+0.19(+3.37%)
Oct 08, 2009
5.300
5.587
5.210
5.543
1,569,312
+0.32(+6.19%)
Oct 07, 2009
5.227
5.227
5.043
5.220
1,405,416
+0.30(+6.03%)
Oct 06, 2009
4.847
4.943
4.803
4.923
399,648
+0.09(+1.86%)
Oct 05, 2009
4.800
4.870
4.763
4.833
508,818
+0.04(+0.76%)
Oct 02, 2009
4.833
4.903
4.780
4.797
192,630
-0.06(-1.30%)
Oct 01, 2009
5.037
5.037
4.843
4.860
376,527
-0.18(-3.64%)
Sep 30, 2009
5.143
5.160
4.957
5.043
323,352
-0.12(-2.32%)
Sep 29, 2009
5.157
5.220
5.087
5.163
420,810
+0.03(+0.68%)
Sep 28, 2009
5.100
5.167
4.953
5.129
361,431
+0.08(+1.49%)
Sep 25, 2009
5.173
5.190
5.043
5.053
319,845
-0.11(-2.13%)
Sep 24, 2009
5.240
5.300
5.137
5.163
323,676
-0.08(-1.46%)
Sep 23, 2009
5.333
5.347
5.237
5.240
247,629
-0.07(-1.26%)
Sep 22, 2009
5.327
5.360
5.270
5.307
291,921
-0.02(-0.38%)
Sep 21, 2009
5.217
5.367
5.158
5.327
426,597
+0.04(+0.82%)
Sep 18, 2009
5.190
5.317
5.107
5.283
1,052,169
+0.10(+1.86%)
Sep 17, 2009
5.147
5.243
5.107
5.187
311,961
+0.02(+0.32%)
Sep 16, 2009
5.123
5.210
5.083
5.170
301,860
+0.03(+0.58%)
Sep 15, 2009
4.933
5.217
4.873
5.140
777,486
+0.19(+3.84%)
Sep 14, 2009
4.737
4.990
4.667
4.950
626,592
+0.19(+4.06%)
Sep 11, 2009
4.713
4.770
4.640
4.757
285,075
+0.05(+1.06%)
Sep 10, 2009
4.617
4.707
4.583
4.707
221,436
+0.07(+1.58%)
Sep 09, 2009
4.560
4.663
4.560
4.633
527,385
+0.09(+1.91%)
Sep 08, 2009
4.610
4.617
4.480
4.547
623,016
-0.06(-1.30%)
Sep 04, 2009
4.567
4.643
4.540
4.607
320,088
+0.02(+0.51%)
Sep 03, 2009
4.573
4.603
4.440
4.583
650,550
+0.02(+0.44%)
Sep 02, 2009
4.567
4.603
4.553
4.563
234,498
+0.00(+0.07%)
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
.