Australia markets open in 4 hours 44 minutes

ACI Worldwide, Inc. (ACIW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.92-0.85 (-2.95%)
As of 01:14PM EST. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 202328.5528.6227.8227.9227.92114,556
07 Feb 202327.8528.8327.8528.7728.77556,700
06 Feb 202327.9428.2227.8327.9527.95445,000
03 Feb 202328.1528.5128.1028.1628.16604,500
02 Feb 202328.4828.9028.3228.4428.44807,300
01 Feb 202327.9228.3227.5328.2028.20598,300
31 Jan 202327.7227.9827.5227.9327.93744,300
30 Jan 202327.4027.9926.9027.7927.79477,900
27 Jan 202327.6428.2827.4727.8627.86852,400
26 Jan 202328.0828.1127.4527.7427.74575,300
25 Jan 202327.6828.0127.5627.8127.81740,400
24 Jan 202328.7728.9827.8927.9627.96532,300
23 Jan 202328.9929.1428.7628.8028.80871,300
20 Jan 202328.6229.0828.2428.9928.991,620,200
19 Jan 202326.5028.5526.4428.4628.462,323,100
18 Jan 202327.1927.6426.2126.3826.38977,400
17 Jan 202326.8827.1326.6427.0127.01760,600
13 Jan 202326.8327.0426.7026.8826.88521,200
12 Jan 202326.8527.1526.7526.9726.97688,600
11 Jan 202326.8127.0426.5226.8026.80809,500
10 Jan 202326.6527.0726.4326.7226.72774,700
09 Jan 202327.3527.6926.5026.7026.701,340,500
06 Jan 202326.4827.3425.9327.2827.281,907,100
05 Jan 202326.1027.0025.9625.9625.963,180,200
04 Jan 202323.1426.2522.8626.1126.113,541,200
03 Jan 202323.2123.4222.8323.0323.03748,700
30 Dec 202222.8823.1022.7623.0023.00883,200
29 Dec 202222.2523.2322.2023.1423.14776,700
28 Dec 202222.3022.5522.0822.0922.09798,700
27 Dec 202221.9022.2821.7022.2622.26902,600
23 Dec 202221.3421.9821.2421.9721.97681,000
22 Dec 202221.2321.3420.9221.3121.31933,300
21 Dec 202221.0121.4521.0121.3721.371,094,600
20 Dec 202220.5521.2220.3420.8820.881,101,100
19 Dec 202220.4620.7820.1420.6220.62954,700
16 Dec 202220.1820.5520.0220.4620.462,415,200
15 Dec 202220.8321.0120.0720.2220.221,272,300
14 Dec 202220.6921.4320.6921.0821.081,136,300
13 Dec 202221.6321.8320.5720.7820.781,571,900
12 Dec 202220.7121.0320.2720.7520.751,391,800
09 Dec 202220.7420.9620.6220.7420.74673,200
08 Dec 202220.6921.2920.5820.8820.88886,400
07 Dec 202220.6120.8720.3620.5620.56687,800
06 Dec 202221.1121.1420.5020.6420.64658,700
05 Dec 202221.6021.7120.9821.1621.16654,600
02 Dec 202221.2921.9221.2121.7021.70792,800
01 Dec 202220.9221.8520.3521.5821.581,022,400
30 Nov 202220.3220.9019.9220.9020.901,150,100
29 Nov 202220.3620.7320.1620.3720.37936,700
28 Nov 202220.6521.1720.3520.4320.43895,500
25 Nov 202220.5921.2220.4920.9020.90403,000
23 Nov 202220.3620.6720.1120.6420.641,005,400
22 Nov 202220.4520.5020.1020.4120.41961,600
21 Nov 202220.5120.7420.2420.3120.311,057,600
18 Nov 202221.2421.3420.5420.5920.59766,400
17 Nov 202220.6820.9820.3420.8320.83951,400
16 Nov 202221.4621.6120.9220.9720.97856,500
15 Nov 202221.0921.9420.8721.6121.611,282,500
14 Nov 202220.6421.2520.3920.7620.76991,700
11 Nov 202220.4120.9020.0420.7820.781,418,700
10 Nov 202220.9121.4120.2520.4120.412,700,200
09 Nov 202220.6420.6519.9620.0020.00980,900
08 Nov 202220.9821.5720.4320.8120.811,413,500
07 Nov 202220.5321.2720.5020.9820.98850,500
04 Nov 202220.6120.6619.9020.5420.541,227,300
03 Nov 202219.9121.3919.6820.6020.601,416,400
02 Nov 202223.7724.0720.0220.0420.042,566,800
01 Nov 202224.6924.6924.2724.6224.62704,700
31 Oct 202224.6124.8424.2724.3324.33832,800
28 Oct 202224.0024.8323.9524.7424.74501,500
27 Oct 202223.7224.1223.6723.8623.86421,900
26 Oct 202223.6224.1123.3623.5323.53487,500
25 Oct 202222.9723.7222.7923.6123.61586,400
24 Oct 202222.6822.9222.4622.8622.86558,400
21 Oct 202221.9122.5521.5022.5122.51830,700
20 Oct 202222.2222.3621.6721.7921.79620,500
19 Oct 202222.2222.4421.9022.1222.12581,800
18 Oct 202222.6722.9422.2022.4222.42594,700
17 Oct 202221.9722.3621.9022.2222.22968,200
14 Oct 202222.1422.2821.5721.6121.61448,000
13 Oct 202221.1922.2121.0221.8721.87976,900
12 Oct 202221.6721.7521.4021.6321.63476,600
11 Oct 202221.7521.9121.0021.6121.61745,200
10 Oct 202221.9622.1121.5321.7521.75752,100
07 Oct 202221.8622.0021.5921.9321.93875,600
06 Oct 202222.0822.3021.9522.1222.12493,400
05 Oct 202221.8222.4321.8222.1622.161,074,000
04 Oct 202221.5722.4221.5622.2222.221,322,300
03 Oct 202221.2121.5020.8221.2021.201,573,300
30 Sept 202221.1121.5220.8320.9020.90746,600
29 Sept 202220.7021.0920.6921.0721.07625,300
28 Sept 202220.6821.1820.5521.0221.02747,000
27 Sept 202220.6220.9120.3220.5020.50955,800
26 Sept 202220.7421.0220.1920.4420.441,355,900
23 Sept 202220.7220.9420.4220.7820.78994,000
22 Sept 202221.3021.4920.6820.9020.90695,400
21 Sept 202221.9122.1021.4121.4621.46738,100
20 Sept 202221.7621.8221.3721.7421.74574,600
19 Sept 202221.7022.0021.4221.9521.95986,900
16 Sept 202222.3622.3621.7421.8821.881,571,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...