ACI Worldwide Inc (ACIW)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.64 | 4.04239585901 | 40.57 | 43.1 | 40.33 | 846792 | 42.13663787 | CS |
| 4 | 5.3 | 14.3592522352 | 36.91 | 43.1 | 36.78 | 759938 | 39.96006418 | CS |
| 12 | 8.82 | 26.4150943396 | 33.39 | 43.1 | 33.015 | 659786 | 37.25874569 | CS |
| 26 | 11.84 | 38.9858412907 | 30.37 | 43.1 | 28.79 | 606815 | 34.32933247 | CS |
| 52 | 19.01 | 81.9396551724 | 23.2 | 43.1 | 19.56 | 687246 | 29.51459633 | CS |
| 156 | 6.54 | 18.3347350715 | 35.67 | 43.1 | 19.56 | 736844 | 27.83908463 | CS |
| 260 | 8.21 | 24.1470588235 | 34 | 43.2265 | 19.56 | 740495 | 29.5268291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 42.31 | 0.87 | 2.10 | 41.5 | 42.31 | 40.9401 | 1305457 |
| 1721428500 | 41.44 | -0.37 | -0.88 | 41.9 | 42.07 | 41.325 | 865896 |
| 1721342100 | 41.81 | -0.71 | -1.67 | 42.43 | 42.7 | 41.68 | 617693 |
| 1721255700 | 42.52 | -0.33 | -0.77 | 42.41 | 43.1 | 42.14 | 1043414 |
| 1721169300 | 42.85 | 1.66 | 4.03 | 41.64 | 43.03 | 41.49 | 1227333 |
| 1721082900 | 41.19 | 1.04 | 2.59 | 40.57 | 41.41 | 40.33 | 492979 |
| 1720823700 | 40.15 | -0.03 | -0.07 | 40.48 | 40.48 | 39.93 | 605234 |
| 1720737300 | 40.18 | 1.28 | 3.29 | 39.57 | 40.39 | 39.22 | 991245 |
| 1720650900 | 38.9 | -0.04 | -0.10 | 39.11 | 39.2 | 38.59 | 439523 |
| 1720564500 | 38.94 | -0.33 | -0.84 | 39.3 | 39.44 | 38.87 | 358966 |
| 1720478100 | 39.27 | -0.1 | -0.25 | 39.62 | 39.76 | 39.25 | 368552 |
| 1720218900 | 39.37 | 0.19 | 0.48 | 38.97 | 39.525 | 38.97 | 428230 |
| 1720040640 | 39.18 | 0.14 | 0.36 | 39.17 | 39.62 | 39.045 | 352430 |
| 1719959700 | 39.04 | -0.14 | -0.36 | 39.17 | 39.505 | 39.01 | 754904 |
| 1719873300 | 39.18 | 0.68 | 1.77 | 39.58 | 39.73 | 39 | 1305816 |
| 1719614100 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1719527700 | 38.5 | 0.44 | 1.16 | 38.24 | 38.55 | 37.84 | 541482 |
| 1719441300 | 38.06 | 0.38 | 1.01 | 37.46 | 38.1 | 37.46 | 683665 |
| 1719354900 | 37.68 | 0.63 | 1.70 | 37.03 | 37.71 | 36.78 | 618982 |
| 1719268500 | 37.05 | -0.09 | -0.24 | 36.91 | 37.415 | 36.81 | 666386 |
| 1719009300 | 37.14 | 0.62 | 1.70 | 36.43 | 37.14 | 36.17 | 2331024 |
| 1718922900 | 36.52 | 0.5 | 1.39 | 36.02 | 36.56 | 35.99 | 489525 |
| 1718750100 | 36.02 | -0.25 | -0.69 | 36.16 | 36.45 | 35.85 | 511681 |
| 1718663700 | 36.27 | 0.48 | 1.34 | 35.65 | 36.3 | 35.3 | 407681 |
| 1718404500 | 35.79 | 0.32 | 0.90 | 34.98 | 35.79 | 34.96 | 506595 |
| 1718318100 | 35.47 | 0.22 | 0.62 | 36.36 | 36.39 | 35.23 | 517279 |
| 1718231700 | 35.25 | 0.9 | 2.62 | 35.21 | 35.625 | 34.51 | 465425 |
| 1718145300 | 34.35 | -0.09 | -0.26 | 34.14 | 34.59 | 34.04 | 486894 |
| 1718058900 | 34.44 | -0.47 | -1.35 | 34.44 | 34.74 | 33.314999 | 604747 |
| 1717799700 | 34.91 | -0.42 | -1.19 | 35.05 | 35.48 | 34.81 | 425031 |
| 1717713300 | 35.33 | 0.08 | 0.23 | 35.36 | 36.26 | 35.2833 | 467900 |
| 1717626900 | 35.25 | 0.5 | 1.44 | 34.96 | 35.4 | 34.715 | 612632 |
| 1717540500 | 34.75 | -0.61 | -1.73 | 34.96 | 35.39 | 34.571 | 890264 |
| 1717454100 | 35.36 | -0.65 | -1.81 | 36.1 | 36.1 | 35.03 | 667218 |
| 1717194900 | 36.01 | 1.11 | 3.18 | 35.13 | 36.08 | 35.095 | 779524 |
| 1717108500 | 34.9 | 0.14 | 0.40 | 34.76 | 35.098 | 34.38 | 583868 |
| 1717022100 | 34.76 | 0 | 0.00 | 34.28 | 35.03 | 33.96 | 502197 |
| 1716935700 | 34.76 | -0.66 | -1.86 | 35.44 | 35.53 | 34.52 | 420162 |
| 1716590100 | 35.42 | -0.05 | -0.14 | 35.74 | 35.74 | 35.05 | 630420 |
| 1716503700 | 35.47 | -0.6 | -1.66 | 36.28 | 36.49 | 35.29 | 618750 |
| 1716417300 | 36.07 | -0.67 | -1.82 | 36.54 | 36.88 | 35.84 | 459539 |
| 1716330900 | 36.74 | -0.55 | -1.47 | 37.02 | 37.2999 | 36.68 | 275566 |
| 1716244500 | 37.29 | -0.21 | -0.56 | 37.37 | 37.85 | 37.19 | 336099 |
| 1715985300 | 37.5 | 0.56 | 1.52 | 37.14 | 37.59 | 37 | 370239 |
| 1715898900 | 36.94 | 0.23 | 0.63 | 36.66 | 37.01 | 36.36 | 388345 |
| 1715812500 | 36.71 | 0.15 | 0.41 | 36.89 | 37.47 | 36.65 | 417781 |
| 1715726100 | 36.56 | 0.1 | 0.27 | 36.91 | 36.93 | 36.08 | 401188 |
| 1715639700 | 36.46 | 0.53 | 1.48 | 36.13 | 36.51 | 36.07 | 561987 |
| 1715380500 | 35.93 | -0.24 | -0.66 | 36.27 | 36.38 | 35.6 | 595044 |
| 1715294100 | 36.17 | 0.28 | 0.78 | 35.79 | 36.46 | 35.79 | 426457 |
| 1715207700 | 35.89 | 0.01 | 0.03 | 35.58 | 35.93 | 35.46 | 360948 |
| 1715121300 | 35.88 | 0.37 | 1.04 | 35.51 | 36.27 | 35.28 | 462707 |
| 1715034900 | 35.51 | 0.39 | 1.11 | 35.42 | 35.86 | 35.35 | 598015 |
| 1714775700 | 35.12 | -0.34 | -0.96 | 36.04 | 36.04 | 35.01 | 596350 |
| 1714689300 | 35.46 | 1.11 | 3.23 | 34.75 | 35.63 | 34.52 | 839497 |
| 1714602900 | 34.35 | 0.25 | 0.73 | 34.56 | 35.18 | 33.95 | 1210527 |
| 1714516500 | 34.1 | 1 | 3.02 | 33.98 | 36.37 | 33.66 | 1522850 |
| 1714430100 | 33.1 | -0.2 | -0.60 | 33.39 | 33.5495 | 33.015 | 451561 |
| 1714170900 | 33.299999 | 0.53 | 1.62 | 32.89 | 33.45 | 32.89 | 387500 |
| 1714084500 | 32.77 | -0.56 | -1.68 | 32.729999 | 33.215 | 32.575 | 561641 |
| 1713998100 | 33.33 | -0.13 | -0.39 | 33.35 | 33.46 | 33.04 | 448066 |
| 1713911700 | 33.46 | 1.21 | 3.75 | 32.25 | 33.63 | 32.25 | 660214 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
