ACIW - ACI Worldwide, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201822.8222.8922.6222.7722.77580,307
Jan 16, 201823.4623.5722.6622.6822.68644,600
Jan 12, 201823.5823.7022.1423.4023.40505,500
Jan 11, 201822.9423.5922.9423.5023.50566,400
Jan 10, 201822.8822.9622.6322.8822.88424,100
Jan 09, 201823.0623.2722.8522.9222.92623,200
Jan 08, 201822.7923.2722.5823.0423.04889,100
Jan 05, 201822.8122.9622.5622.8022.80485,000
Jan 04, 201822.6522.9222.6022.7322.73563,300
Jan 03, 201822.6922.7822.4222.5122.51491,000
Jan 02, 201822.5422.9922.5422.6922.69585,600
Dec 29, 201722.6022.9822.4922.6722.67493,000
Dec 28, 201722.4522.9722.4322.5722.57404,600
Dec 27, 201722.4422.6822.3322.3922.39405,700
Dec 26, 201722.3622.5722.0122.4422.44288,400
Dec 22, 201722.5722.6322.3322.4522.45406,800
Dec 21, 201722.6022.7922.3022.5522.55470,400
Dec 20, 201722.7322.7322.2922.5422.54540,400
Dec 19, 201723.0623.2022.5822.6422.64666,900
Dec 18, 201722.9923.4922.9723.0823.08604,100
Dec 15, 201722.2023.1222.1922.8422.841,360,700
Dec 14, 201722.5222.6622.1822.2022.20575,600
Dec 13, 201722.4022.6422.2222.5022.50723,700
Dec 12, 201722.3922.7222.3422.4622.46639,000
Dec 11, 201722.3622.6422.0522.3822.38855,000
Dec 08, 201722.6722.9322.3522.3922.39489,600
Dec 07, 201722.5322.8022.3122.4822.48584,000
Dec 06, 201722.4222.8122.2622.5022.50427,700
Dec 05, 201722.3822.6122.3122.4222.42444,700
Dec 04, 201723.1423.1422.3622.3722.37540,000
Dec 01, 201722.8723.1622.0922.8922.89526,400
Nov 30, 201723.1323.1322.6722.8822.88448,700
Nov 29, 201723.5223.7622.9323.0223.02404,900
Nov 28, 201723.4423.6322.7723.5023.50551,000
Nov 27, 201723.3723.5523.1523.4223.42392,700
Nov 24, 201723.4923.5623.2923.3823.38191,700
Nov 22, 201723.3223.7323.2523.4223.42459,600
Nov 21, 201723.4223.6323.1423.2323.23540,500
Nov 20, 201722.8723.3022.7323.2923.29339,500
Nov 17, 201722.6822.8822.4722.8222.82274,800
Nov 16, 201722.5322.9822.3522.8322.83321,700
Nov 15, 201722.6722.6922.3322.4722.47727,400
Nov 14, 201722.9123.0022.7022.8122.81390,200
Nov 13, 201723.1323.3822.9222.9822.98521,300
Nov 10, 201723.0023.4622.9523.3323.33343,400
Nov 09, 201723.0023.2422.8423.1523.15533,200
Nov 08, 201722.6223.2022.4923.1923.19614,800
Nov 07, 201723.0023.1022.5522.7322.73457,400
Nov 06, 201723.3923.5222.9823.0123.01359,600
Nov 03, 201723.2323.6722.7523.5023.50760,200
Nov 02, 201725.0025.0022.3423.0323.03827,500
Nov 01, 201724.3024.4323.0423.7723.77955,300
Oct 31, 201724.1124.2823.7524.0824.08412,800
Oct 30, 201724.5224.5223.7124.0224.02367,700
Oct 27, 201724.5024.6624.2424.6024.60453,000
Oct 26, 201724.4224.5724.2724.4424.44357,000
Oct 25, 201723.9024.3823.8624.3324.33329,300
Oct 24, 201724.1724.2823.7923.9523.95290,300
Oct 23, 201724.2524.2923.9724.0824.08212,900
Oct 20, 201724.2124.2623.9824.2024.20217,900
Oct 19, 201723.8623.9723.4223.9323.93348,100
Oct 18, 201723.9924.2323.8823.9723.97289,300
Oct 17, 201723.9824.2523.8023.8823.88231,500
Oct 16, 201724.0024.2623.7623.9923.99253,800
Oct 13, 201724.0524.1623.7223.9423.94261,800
Oct 12, 201723.9824.2323.8624.0224.02316,100
Oct 11, 201724.0624.2023.8123.9923.99243,700
Oct 10, 201723.9524.1523.7724.0824.08323,600
Oct 09, 201723.9124.1023.6423.8623.86270,100
Oct 06, 201723.4024.3123.3423.8723.87796,700
Oct 05, 201723.3323.5023.2223.4223.42473,600
Oct 04, 201723.2823.4022.9723.2523.25232,700
Oct 03, 201723.2823.4923.0323.2823.28513,800
Oct 02, 201722.8523.2422.7123.1823.18433,300
Sep 29, 201722.9423.0422.7222.7822.78418,500
Sep 28, 201723.1423.2022.8122.9322.93454,300
Sep 27, 201722.7023.4522.5623.1523.15609,000
Sep 26, 201722.9123.0022.4622.4822.48499,500
Sep 25, 201722.9723.1322.5422.8022.80333,700
Sep 22, 201722.9723.1422.7423.0323.03371,600
Sep 21, 201722.9123.2522.8923.0623.06222,500
Sep 20, 201722.8423.0122.6622.8922.89369,500
Sep 19, 201722.9123.0022.8322.8522.85334,900
Sep 18, 201722.5923.0922.5522.9422.94414,800
Sep 15, 201722.7423.0122.4822.5022.501,091,600
Sep 14, 201722.9322.9322.5822.7222.72353,100
Sep 13, 201723.3423.4022.9122.9622.96333,700
Sep 12, 201723.1823.3923.0523.3623.36276,200
Sep 11, 201722.8523.2022.5023.0723.07284,800
Sep 08, 201722.7122.9022.5922.6622.66282,200
Sep 07, 201722.6822.9822.5022.7822.78271,300
Sep 06, 201722.6822.7222.4922.6022.60317,200
Sep 05, 201722.6722.8822.5222.5922.59279,200
Sep 01, 201722.7922.7922.5522.7322.73331,700
Aug 31, 201722.4122.9922.4122.7622.76532,000
Aug 30, 201722.0522.3421.7922.2422.24229,200
Aug 29, 201721.9422.2421.7622.0722.07231,700
Aug 28, 201722.1222.1321.9222.1222.12195,000
Aug 25, 201722.0422.1521.9422.0222.02445,100
Aug 24, 201721.8322.0121.7321.9521.95283,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...