ACI Worldwide Inc (ACIW)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.29 | -2.36697247706 | 54.5 | 58.14 | 52.34 | 955528 | 55.07016767 | CS |
| 4 | -0.94 | -1.73591874423 | 54.15 | 58.14 | 49.68 | 710406 | 53.18371504 | CS |
| 12 | -1.32 | -2.42068586099 | 54.53 | 58.14 | 49.68 | 684828 | 53.07057568 | CS |
| 26 | 5.36 | 11.2016718913 | 47.85 | 59.701 | 46.175 | 697180 | 52.91291257 | CS |
| 52 | 21.68 | 68.7599111957 | 31.53 | 59.701 | 31.185 | 665446 | 46.16231452 | CS |
| 156 | 21.06 | 65.5054432348 | 32.15 | 59.701 | 19.56 | 734740 | 31.59435048 | CS |
| 260 | 26.01 | 95.625 | 27.2 | 59.701 | 19.56 | 745061 | 31.6893317 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 53.21 | 0.33 | 0.62 | 52.58 | 53.69 | 51.6 | 542161 |
| 1741304100 | 52.88 | -1.32 | -2.44 | 53.245 | 54.78 | 52.34 | 681711 |
| 1741217700 | 54.2 | 0.5 | 0.93 | 53.53 | 54.64 | 53.21 | 639751 |
| 1741131300 | 53.7 | -1.25 | -2.27 | 54.585 | 55.17 | 53.13 | 830788 |
| 1741044900 | 54.95 | -2.4 | -4.18 | 57.575 | 58.14 | 54.72 | 1098222 |
| 1740785700 | 57.35 | 2.88 | 5.29 | 54.72 | 57.38 | 54.66 | 1473299 |
| 1740699300 | 54.47 | 3.89 | 7.69 | 51.37 | 54.98 | 50.929 | 1530411 |
| 1740612900 | 50.58 | 0.02 | 0.04 | 50.89 | 51.67 | 50.4 | 692072 |
| 1740526500 | 50.56 | 0.18 | 0.36 | 50.695 | 50.98 | 49.81 | 465442 |
| 1740440100 | 50.38 | -0.18 | -0.36 | 50.77 | 51.0267 | 49.68 | 837959 |
| 1740180900 | 50.56 | -1.14 | -2.21 | 51.87 | 52.16 | 50.49 | 818499 |
| 1740094500 | 51.7 | -0.5 | -0.96 | 52.16 | 52.16 | 50.85 | 457645 |
| 1740008100 | 52.2 | -0.53 | -1.01 | 52.61 | 53 | 51.565 | 651896 |
| 1739921700 | 52.73 | 0.22 | 0.42 | 52.44 | 52.73 | 51.943 | 320552 |
| 1739576100 | 52.51 | -0.03 | -0.06 | 52.74 | 53.235 | 52.17 | 451479 |
| 1739489700 | 52.54 | 0.92 | 1.78 | 52.17 | 52.71 | 51.4409 | 437516 |
| 1739403300 | 51.62 | -0.69 | -1.32 | 51.42 | 51.98 | 51.0201 | 401932 |
| 1739316900 | 52.31 | -0.66 | -1.25 | 52.44 | 52.7713 | 51.92 | 502544 |
| 1739230500 | 52.97 | 0.08 | 0.15 | 53.15 | 53.51 | 52.69 | 557474 |
| 1738971300 | 52.89 | -1.14 | -2.11 | 54.15 | 54.15 | 52.73 | 550086 |
| 1738884900 | 54.03 | -0.8 | -1.46 | 55.29 | 55.3 | 53.47 | 662053 |
| 1738798500 | 54.83 | 1.13 | 2.10 | 53.9 | 55.12 | 53.1 | 774907 |
| 1738712100 | 53.7 | 0.29 | 0.54 | 53.99 | 54.16 | 53.51 | 685087 |
| 1738625700 | 53.41 | -0.14 | -0.26 | 52.55 | 53.65 | 52.065 | 1230227 |
| 1738366500 | 53.55 | -0.8 | -1.47 | 54.47 | 54.71 | 53.26 | 527855 |
| 1738280100 | 54.35 | 0.66 | 1.23 | 53.89 | 55.33 | 53.862 | 619614 |
| 1738193700 | 53.69 | -0.25 | -0.46 | 53.63 | 54.31 | 53.26 | 493282 |
| 1738107300 | 53.94 | 0.69 | 1.30 | 53.13 | 54.39 | 52.64 | 478069 |
| 1738020900 | 53.25 | 1.06 | 2.03 | 51.69 | 53.62 | 51.55 | 594713 |
| 1737761700 | 52.19 | -0.69 | -1.30 | 52.51 | 52.51 | 51.71 | 564590 |
| 1737675300 | 52.88 | 0 | 0.00 | 52.88 | 52.88 | 52.88 | 0 |
| 1737588900 | 52.88 | -1.66 | -3.04 | 54.53 | 54.6069 | 52.69 | 615437 |
| 1737502500 | 54.54 | 0.7 | 1.30 | 54.56 | 55.08 | 54 | 501369 |
| 1737156900 | 53.84 | -0.5 | -0.92 | 55.37 | 55.39 | 53.3 | 576342 |
| 1737070500 | 54.34 | 0.86 | 1.61 | 53.57 | 54.8 | 53.57 | 876358 |
| 1736984100 | 53.48 | 1.08 | 2.06 | 53.46 | 53.79 | 52.41 | 610782 |
| 1736897700 | 52.4 | 0.78 | 1.51 | 52.21 | 52.8 | 51.63 | 477962 |
| 1736811300 | 51.62 | 0.28 | 0.55 | 50.36 | 51.7 | 50.3016 | 588632 |
| 1736552100 | 51.34 | -0.78 | -1.50 | 51.17 | 51.8 | 50.8777 | 724433 |
| 1736379300 | 52.12 | 1.01 | 1.98 | 50.26 | 52.16 | 50.26 | 483830 |
| 1736292900 | 51.11 | -1.62 | -3.07 | 52.81 | 52.81 | 50.25 | 791518 |
| 1736206500 | 52.73 | -0.48 | -0.90 | 53.24 | 53.5041 | 52.67 | 646486 |
| 1735947300 | 53.21 | 0.62 | 1.18 | 53.625 | 53.625 | 52.445 | 443620 |
| 1735860900 | 52.59 | 0.68 | 1.31 | 52.51 | 52.665 | 51.78 | 517878 |
| 1735688100 | 51.91 | 0.42 | 0.82 | 51.76 | 52.25 | 51.31 | 698166 |
| 1735601700 | 51.49 | -0.41 | -0.79 | 51.08 | 52.06 | 50.65 | 1164939 |
| 1735342500 | 51.9 | -1 | -1.89 | 52.08 | 52.4 | 51.33 | 451365 |
| 1735256100 | 52.9 | 0.01 | 0.02 | 52.56 | 53 | 52.33 | 375000 |
| 1735077840 | 52.89 | 0.78 | 1.50 | 52.27 | 53 | 52.17 | 255810 |
| 1734996900 | 52.11 | -0.93 | -1.75 | 52.81 | 53 | 51.53 | 520587 |
| 1734737700 | 53.04 | 0.61 | 1.16 | 51.685 | 53.4 | 51.59 | 2072865 |
| 1734651300 | 52.43 | 0.53 | 1.02 | 52.675 | 53.42 | 52.23 | 787170 |
| 1734564900 | 51.9 | -1.87 | -3.48 | 54.18 | 54.87 | 51.38 | 759138 |
| 1734478500 | 53.77 | -1.12 | -2.04 | 54.54 | 54.8399 | 53.47 | 546927 |
| 1734392100 | 54.89 | 0.88 | 1.63 | 54.33 | 55.03 | 54.171 | 597578 |
| 1734132900 | 54.01 | -0.59 | -1.08 | 54.625 | 55.3446 | 53.86 | 497900 |
| 1734046500 | 54.6 | -1.25 | -2.24 | 55.7146 | 56.18 | 54.59 | 595810 |
| 1733960100 | 55.85 | 2.44 | 4.57 | 55.452 | 56.29 | 54.61 | 986866 |
| 1733873700 | 53.41 | -0.46 | -0.85 | 53.73 | 54.47 | 53.13 | 906762 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
