Australia markets close in 6 hours 2 minutes

ACI Worldwide, Inc. (ACIW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
26.74-0.41 (-1.51%)
At close: 04:00PM EST
27.47 +0.73 (+2.73%)
After hours: 05:22PM EST
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202327.0427.0426.4426.7426.741,277,466
29 Nov 202327.4227.6727.1127.1527.151,655,400
28 Nov 202326.5627.1026.4327.0727.07595,900
27 Nov 202326.1726.5825.0926.5526.55764,200
24 Nov 202325.6826.2224.7626.2226.22262,500
22 Nov 202326.5426.8225.7525.8025.80549,000
21 Nov 202326.5026.9525.5626.3526.35690,300
20 Nov 202325.7026.5525.6126.5226.52947,600
17 Nov 202325.8426.2425.6125.7325.731,039,300
16 Nov 202325.9226.2025.4825.6025.601,284,700
15 Nov 202326.5526.6025.9626.0526.05885,700
14 Nov 202326.9426.9425.9526.6226.62965,400
13 Nov 202325.9126.2225.7025.9625.961,002,700
10 Nov 202326.1126.5725.6826.1026.1021,710,900
09 Nov 202325.5026.6725.4726.0426.043,241,800
08 Nov 202324.5524.7024.3224.4524.451,041,600
07 Nov 202324.0224.8124.0224.5924.59583,200
06 Nov 202323.9324.7823.9024.1024.101,453,800
03 Nov 202323.3524.2723.0324.0924.09786,300
02 Nov 202320.6223.0720.6223.0323.03971,800
01 Nov 202320.3120.6719.8320.2420.24585,200
31 Oct 202319.9320.4519.6820.3720.37398,900
30 Oct 202319.9320.0119.6819.9219.92482,800
27 Oct 202320.2720.2919.5619.7519.75511,100
26 Oct 202320.3120.7020.2120.3220.32413,400
25 Oct 202320.5620.6820.1620.2820.28323,400
24 Oct 202320.8921.0620.5720.8220.82292,000
23 Oct 202320.9921.4320.2520.7320.73251,800
20 Oct 202321.5421.5420.9321.1621.16287,000
19 Oct 202321.8422.2521.3521.4721.47675,500
18 Oct 202321.6122.1221.3421.9321.93641,400
17 Oct 202320.6221.8120.6221.7721.77917,400
16 Oct 202320.5420.9520.5120.7920.79482,500
13 Oct 202320.6020.6019.9520.2620.26334,800
12 Oct 202321.2421.2420.4620.6220.62350,500
11 Oct 202321.2121.4520.9921.2621.26253,500
10 Oct 202321.0921.7921.0421.1321.13303,000
09 Oct 202320.8121.5820.8121.0921.09253,300
06 Oct 202320.8721.4720.8721.0921.09300,100
05 Oct 202320.8721.1520.7021.0321.03532,200
04 Oct 202320.8121.7520.7220.8820.88407,200
03 Oct 202321.8721.8720.6320.7420.74672,600
02 Oct 202322.4822.6422.0322.0822.08543,500
29 Sept 202322.6122.9522.4722.5622.56525,300
28 Sept 202322.0322.6522.0322.4322.43360,100
27 Sept 202322.3122.3522.0022.1422.14375,900
26 Sept 202322.8923.5122.2322.2722.27329,100
25 Sept 202323.1223.3322.8923.0223.02367,700
22 Sept 202323.4223.6623.1923.3123.31326,600
21 Sept 202323.1423.4922.9923.4023.40349,900
20 Sept 202323.6624.0323.3323.3323.33282,800
19 Sept 202323.5123.8823.3323.5723.57326,300
18 Sept 202323.5423.6623.3723.5023.50257,800
15 Sept 202323.9123.9123.1723.5423.541,057,900
14 Sept 202323.7123.9523.5323.9123.91293,100
13 Sept 202323.3123.5322.9923.4623.46273,800
12 Sept 202323.2923.5123.0323.2323.23327,700
11 Sept 202323.2823.6823.0923.2923.29282,400
08 Sept 202323.2323.2322.8723.1523.15219,800
07 Sept 202323.3223.3723.0123.1423.14363,500
06 Sept 202323.2623.6323.2023.4823.48290,700
05 Sept 202324.3824.4723.0723.1723.17584,100
01 Sept 202324.3924.7324.3024.6224.62430,500
31 Aug 202324.5625.0824.2424.2824.281,220,200
30 Aug 202323.7724.6123.7724.5224.52617,900
29 Aug 202323.6324.1123.6323.9023.90688,900
28 Aug 202323.2923.7823.2923.6623.66328,000
25 Aug 202323.3723.4222.9423.2623.26399,000
24 Aug 202323.2823.5123.1023.2523.25301,100
23 Aug 202322.8723.6522.7723.3723.37381,700
22 Aug 202322.6822.9422.5622.8822.88255,000
21 Aug 202322.7122.8022.5022.6022.60264,700
18 Aug 202322.4622.9222.4022.7622.76333,000
17 Aug 202323.2523.4122.6022.6922.69451,200
16 Aug 202323.4323.5623.2123.2423.24240,400
15 Aug 202323.5523.6423.3823.5123.51236,500
14 Aug 202323.3423.7523.3023.7023.70251,100
11 Aug 202323.3523.6123.3123.5123.51319,800
10 Aug 202323.8624.1823.4023.5423.54364,300
09 Aug 202323.7123.8123.2923.6523.65567,000
08 Aug 202323.7923.8223.1923.7523.75486,900
07 Aug 202323.9124.2523.8024.1824.18304,300
04 Aug 202323.8424.2123.4623.8723.87911,500
03 Aug 202323.3024.0122.5923.8023.80525,500
02 Aug 202323.0523.1522.5622.6122.61396,500
01 Aug 202323.0923.3022.8423.3023.30366,200
31 July 202322.9123.3622.9123.1923.19636,000
28 July 202322.9723.1522.7622.8722.87431,500
27 July 202323.6323.7222.5822.7522.75668,800
26 July 202323.3523.5523.0523.3423.34436,800
25 July 202323.2723.5323.1323.4223.42301,500
24 July 202323.2023.4423.0323.3123.31339,300
21 July 202324.0524.0923.1223.2023.20541,500
20 July 202324.3824.5623.9423.9823.98339,400
19 July 202324.4424.6424.2124.3324.33313,800
18 July 202324.2424.6524.1124.3424.34293,600
17 July 202324.0524.4624.0224.2524.25415,100
14 July 202324.1624.2023.7424.1024.10443,300
13 July 202323.8424.3723.8424.2324.23374,900
12 July 202323.0423.9022.9923.8123.81594,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...