Skip to main content

ACI Worldwide, Inc. - Common Stock (NQ:ACIW)

45.91 +0.42 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 45.85 46.38 45.66 45.91 725,275 +0.42(+0.92%)
Jun 27, 2025 45.69 45.90 45.16 45.49 725,735 +0.08(+0.18%)
Jun 26, 2025 45.26 45.49 44.95 45.41 471,162 +0.23(+0.51%)
Jun 25, 2025 46.13 46.24 44.91 45.18 558,453 -0.86(-1.87%)
Jun 24, 2025 45.91 46.26 45.28 46.04 565,789 +0.67(+1.48%)
Jun 23, 2025 44.52 45.39 44.06 45.37 654,039 +0.78(+1.75%)
Jun 20, 2025 44.94 45.24 44.21 44.59 1,199,142 -0.19(-0.42%)
Jun 18, 2025 44.97 45.64 44.60 44.78 439,485 -0.21(-0.47%)
Jun 17, 2025 45.11 45.65 44.96 44.99 397,366 -0.57(-1.25%)
Jun 16, 2025 45.33 45.99 45.17 45.56 722,678 +0.49(+1.09%)
Jun 13, 2025 46.31 46.61 44.96 45.07 645,655 -1.81(-3.86%)
Jun 12, 2025 47.06 47.27 46.66 46.88 371,274 -0.18(-0.38%)
Jun 11, 2025 47.41 47.93 46.91 47.06 457,686 -0.32(-0.68%)
Jun 10, 2025 47.70 47.91 47.01 47.38 742,988 -0.41(-0.86%)
Jun 09, 2025 47.12 47.95 46.99 47.79 546,782 +0.49(+1.04%)
Jun 06, 2025 47.48 47.48 46.77 47.30 560,301 +0.33(+0.70%)
Jun 05, 2025 46.65 47.22 46.47 46.97 560,621 +0.35(+0.75%)
Jun 04, 2025 47.23 47.65 46.36 46.62 470,050 -0.17(-0.36%)
Jun 03, 2025 46.12 47.15 45.92 46.79 626,933 +0.67(+1.45%)
Jun 02, 2025 45.95 46.47 45.30 46.12 709,427 -0.14(-0.30%)
May 30, 2025 46.14 46.47 45.66 46.26 672,317 +0.12(+0.26%)
May 29, 2025 46.65 46.65 45.76 46.14 478,853 -0.12(-0.26%)
May 28, 2025 46.51 47.05 46.23 46.26 687,164 -0.33(-0.71%)
May 27, 2025 46.79 47.46 46.10 46.59 791,387 +0.30(+0.65%)
May 23, 2025 45.94 47.08 45.90 46.29 1,010,995 -0.18(-0.39%)
May 22, 2025 45.72 46.77 45.56 46.47 1,285,326 +0.77(+1.68%)
May 21, 2025 47.41 47.66 45.51 45.70 1,328,073 -2.09(-4.37%)
May 20, 2025 48.90 49.34 47.76 47.79 964,045 -1.33(-2.71%)
May 19, 2025 48.32 49.12 48.32 49.12 573,043 +0.25(+0.51%)
May 16, 2025 48.66 49.36 48.57 48.87 734,557 +0.10(+0.21%)
May 15, 2025 49.17 49.60 48.56 48.77 1,043,517 -0.44(-0.89%)
May 14, 2025 48.78 49.56 48.76 49.21 1,090,478 +0.05(+0.10%)
May 13, 2025 48.86 49.47 48.25 49.16 1,256,362 +0.40(+0.82%)
May 12, 2025 48.67 49.86 47.90 48.76 1,752,592 +2.20(+4.73%)
May 09, 2025 48.75 49.02 46.23 46.56 1,424,140 -1.90(-3.92%)
May 08, 2025 52.51 53.23 48.43 48.46 1,766,955 -6.42(-11.70%)
May 07, 2025 54.82 55.45 54.28 54.88 688,674 +0.45(+0.83%)
May 06, 2025 53.97 54.66 53.60 54.43 571,285 -0.12(-0.22%)
May 05, 2025 54.30 55.15 54.30 54.55 549,847 -0.29(-0.53%)
May 02, 2025 54.56 55.09 54.37 54.84 577,764 +0.93(+1.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.