Australia markets closed

ACI Worldwide, Inc. (ACIW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.74-0.14 (-0.67%)
At close: 04:00PM EST
20.74 0.00 (0.00%)
After hours: 04:01PM EST
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
15 Sept 202222.1822.6221.9822.4222.42717,000
14 Sept 202222.6922.9622.3722.4422.44972,600
13 Sept 202222.7423.1722.5922.6922.691,177,100
12 Sept 202223.1323.7723.1223.4023.40791,500
09 Sept 202222.1923.0322.0822.7522.751,047,100
08 Sept 202221.7722.0221.5121.9521.95677,200
07 Sept 202221.7222.2421.6222.0222.021,000,700
06 Sept 202222.6522.7921.8421.8621.86501,900
02 Sept 202223.3023.3222.4222.6522.65800,800
01 Sept 202223.4223.6022.9423.2623.26563,800
31 Aug 202224.3024.7123.7023.7023.70772,000
30 Aug 202223.7924.1223.6324.0924.09789,800
29 Aug 202223.8424.0523.6123.6223.62508,200
26 Aug 202224.8524.8524.1024.1224.12548,000
25 Aug 202224.6024.9324.5224.8324.83521,600
24 Aug 202224.5824.8124.4024.5724.57392,900
23 Aug 202224.7025.0224.5724.6624.66858,900
22 Aug 202224.8024.9524.4524.7224.72554,500
19 Aug 202225.7625.9225.1225.1725.17617,700
18 Aug 202225.7525.9825.5025.7925.79591,400
17 Aug 202226.3526.5025.7025.8025.80594,500
16 Aug 202225.6126.6025.3926.5126.511,044,600
15 Aug 202225.8725.9825.6425.7525.75959,000
12 Aug 202226.2826.4925.9826.1326.13550,600
11 Aug 202226.7526.7526.1226.1326.13412,400
10 Aug 202226.0526.9326.0526.4326.43523,700
09 Aug 202225.9226.0825.4625.8625.86709,500
08 Aug 202226.3726.6425.8525.9225.92659,400
05 Aug 202226.9726.9725.7726.1526.15797,000
04 Aug 202228.4628.4626.0327.1927.191,129,200
03 Aug 202228.4629.0328.4428.5028.50793,200
02 Aug 202228.4529.3528.0828.3828.38396,200
01 Aug 202228.2628.9628.1928.6428.64675,000
29 July 202227.9728.5927.6228.5328.53783,400
28 July 202227.9628.2127.5327.8627.86632,100
27 July 202227.8028.1627.6127.9027.90868,700
26 July 202227.1527.5127.1527.4827.48419,300
25 July 202227.5927.6027.2327.3327.33297,000
22 July 202227.5627.7927.2127.4827.48399,100
21 July 202227.2427.4626.9827.4527.45483,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...