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 | 1.28 | 2.61651676206 | 48.92 | 51 | 48.71 | 1094606 | 50.01421863 | CS |
| 4 | 1.41 | 2.88993646239 | 48.79 | 51 | 46.175 | 771592 | 49.06518945 | CS |
| 12 | 11.03 | 28.159305591 | 39.17 | 51 | 38.59 | 749988 | 45.82215024 | CS |
| 26 | 18.04 | 56.0945273632 | 32.16 | 51 | 31.19 | 676009 | 40.56467589 | CS |
| 52 | 27.08 | 117.128027682 | 23.12 | 51 | 19.56 | 749530 | 33.39311462 | CS |
| 156 | 18.8 | 59.872611465 | 31.4 | 51 | 19.56 | 744719 | 28.81882462 | CS |
| 260 | 19.83 | 65.2946987158 | 30.37 | 51 | 19.56 | 737979 | 30.13408 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 50.2 | -0.14 | -0.28 | 50.36 | 50.58 | 49.9101 | 586893 |
| 1727130900 | 50.34 | 0.01 | 0.02 | 50.45 | 51 | 50.03 | 714564 |
| 1726871700 | 50.33 | 0.87 | 1.76 | 49.31 | 50.8 | 49.24 | 2488764 |
| 1726785300 | 49.46 | 0.3 | 0.61 | 50.4 | 50.4 | 48.97 | 1039485 |
| 1726698900 | 49.16 | 0.18 | 0.37 | 48.92 | 50.61 | 48.71 | 650446 |
| 1726612500 | 48.98 | 0.04 | 0.08 | 49.36 | 49.5 | 48.56 | 572557 |
| 1726526100 | 48.94 | 0.41 | 0.84 | 48.55 | 49.045 | 48.36 | 506318 |
| 1726266900 | 48.53 | 1.15 | 2.43 | 47.63 | 48.97 | 47.55 | 740981 |
| 1726180500 | 47.38 | 0.35 | 0.74 | 47.23 | 47.71 | 46.98 | 418464 |
| 1726094100 | 47.03 | -0.03 | -0.06 | 46.75 | 47.09 | 46.175 | 572298 |
| 1726007700 | 47.06 | -0.61 | -1.28 | 47.76 | 47.79 | 46.35 | 734320 |
| 1725921300 | 47.67 | -0.15 | -0.31 | 47.85 | 48.35 | 47.26 | 986616 |
| 1725662100 | 47.82 | -1.18 | -2.41 | 49.07 | 49.275 | 47.66 | 636398 |
| 1725575700 | 49 | 0.42 | 0.86 | 48.31 | 49.22 | 47.97 | 670189 |
| 1725489300 | 48.58 | -0.37 | -0.76 | 48.85 | 49.75 | 48.54 | 720509 |
| 1725402900 | 48.95 | -1.41 | -2.80 | 50.07 | 50.52 | 48.725 | 743241 |
| 1725057300 | 50.36 | 0.69 | 1.39 | 49.67 | 50.52 | 49.481 | 714081 |
| 1724970900 | 49.67 | 0.78 | 1.60 | 49 | 49.86 | 48.8901 | 716032 |
| 1724884500 | 48.89 | -0.25 | -0.51 | 48.79 | 49.3 | 48.69 | 518251 |
| 1724798100 | 49.14 | -0.08 | -0.16 | 49.14 | 49.57 | 48.6108 | 432945 |
| 1724711700 | 49.22 | -0.26 | -0.53 | 49.58 | 50.07 | 49.08 | 433465 |
| 1724452500 | 49.48 | 1.37 | 2.85 | 48.41 | 49.52 | 47.9 | 518018 |
| 1724366100 | 48.11 | 0.03 | 0.06 | 48.08 | 48.42 | 47.91 | 428855 |
| 1724279700 | 48.08 | 0.28 | 0.59 | 47.89 | 48.435 | 47.76 | 755714 |
| 1724193300 | 47.8 | -0.05 | -0.10 | 47.79 | 47.97 | 47.46 | 382827 |
| 1724106900 | 47.85 | 0.35 | 0.74 | 47.67 | 47.97 | 47.16 | 524070 |
| 1723847700 | 47.5 | 0.36 | 0.76 | 47.1 | 47.51 | 46.87 | 649442 |
| 1723761300 | 47.14 | 0.32 | 0.68 | 47.54 | 47.69 | 46.67 | 573557 |
| 1723674900 | 46.82 | -0.33 | -0.70 | 47.34 | 47.5 | 46.38 | 587399 |
| 1723588500 | 47.15 | 1.52 | 3.33 | 45.75 | 47.16 | 45.75 | 1222967 |
| 1723502100 | 45.63 | -0.96 | -2.06 | 46.36 | 46.78 | 45.1 | 963270 |
| 1723242900 | 46.59 | 0.28 | 0.60 | 46.3 | 46.71 | 45.91 | 606926 |
| 1723156500 | 46.31 | 0.95 | 2.09 | 45.81 | 46.67 | 45.81 | 652173 |
| 1723070100 | 45.36 | -0.43 | -0.94 | 46.31 | 46.57 | 45.25 | 763046 |
| 1722983700 | 45.79 | 2.24 | 5.14 | 43.72 | 46.315 | 43.6 | 1393992 |
| 1722897300 | 43.55 | -1.31 | -2.92 | 42.24 | 44.06 | 41.79 | 893935 |
| 1722638100 | 44.86 | -0.89 | -1.95 | 44.6 | 45.44 | 44.18 | 1151138 |
| 1722551700 | 45.75 | 2.52 | 5.83 | 48.25 | 48.8 | 45.43 | 1737136 |
| 1722465300 | 43.23 | 0.45 | 1.05 | 43.29 | 43.69 | 42.79 | 1311750 |
| 1722378900 | 42.78 | -0.37 | -0.86 | 43.37 | 43.95 | 42.3796 | 916764 |
| 1722292500 | 43.15 | 0.16 | 0.37 | 43.05 | 43.81 | 42.79 | 394950 |
| 1722033300 | 42.99 | 0.39 | 0.92 | 43.17 | 43.59 | 42.22 | 516095 |
| 1721946900 | 42.6 | 1.11 | 2.68 | 41.74 | 43.17 | 41.42 | 1128336 |
| 1721860500 | 41.49 | -1.16 | -2.72 | 42.24 | 42.75 | 41.48 | 488258 |
| 1721774100 | 42.65 | 0.34 | 0.80 | 42.46 | 43.2798 | 42.32 | 675782 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
