ACIW - ACI Worldwide, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201932.3032.5131.9932.0532.05783,200
Jun 17, 201932.3432.5431.9632.0332.03742,100
Jun 14, 201932.8432.8932.2432.4132.41641,300
Jun 13, 201932.8532.9232.6832.8732.87509,300
Jun 12, 201932.9933.1132.7032.7832.78600,000
Jun 11, 201933.1133.2532.6733.0133.01802,800
Jun 10, 201932.6132.9932.4032.7532.75572,200
Jun 07, 201932.3432.9132.3032.3432.34511,700
Jun 06, 201932.1932.5131.8932.4032.40451,700
Jun 05, 201932.3532.6031.9032.2632.26518,200
Jun 04, 201931.0032.1330.7732.1032.10730,300
Jun 03, 201931.4432.4930.5130.6330.631,030,400
May 31, 201931.6832.0531.4531.4631.46759,600
May 30, 201931.8332.1531.7932.0932.09763,900
May 29, 201931.6832.0931.4531.8031.80771,400
May 28, 201932.0732.5731.9231.9431.94673,500
May 24, 201931.7532.1731.7532.0332.03611,700
May 23, 201931.6031.7731.3331.5831.58824,300
May 22, 201931.4332.0431.1032.0232.02971,000
May 21, 201931.2531.5731.0831.5131.51557,700
May 20, 201931.0631.5430.8131.0131.01370,500
May 17, 201931.6932.0131.2931.4231.42585,700
May 16, 201931.4032.3531.2032.0732.07942,500
May 15, 201931.0831.4631.0831.2531.25773,600
May 14, 201931.4931.5931.1431.3831.38898,600
May 13, 201931.8931.8931.2631.2731.271,128,900
May 10, 201931.9932.8431.7432.7132.71974,800
May 09, 201933.1933.7031.0032.1732.171,212,100
May 08, 201934.3634.5733.9834.1234.12788,800
May 07, 201935.0635.2834.1534.4034.40321,300
May 06, 201934.7935.5534.5135.4435.44536,100
May 03, 201935.1235.4734.9735.4235.42419,000
May 02, 201934.7935.1534.5834.9834.98442,200
May 01, 201935.6935.8634.7534.8534.85518,900
Apr 30, 201935.2035.6834.9735.5235.52657,200
Apr 29, 201934.8435.2734.8435.1735.17390,900
Apr 26, 201934.4834.9234.2534.8334.83454,200
Apr 25, 201934.7734.9434.1034.4534.45349,700
Apr 24, 201934.9835.2734.6334.7634.76580,200
Apr 23, 201934.2335.3234.1134.9734.97742,500
Apr 22, 201933.8234.2033.7634.1634.16366,400
Apr 18, 201933.6534.1533.3733.9733.97517,900
Apr 17, 201934.6534.8133.6533.7133.71483,600
Apr 16, 201934.7034.9834.2834.5134.51427,800
Apr 15, 201934.0734.5434.0234.4634.46404,100
Apr 12, 201934.5734.5733.9734.0234.02513,100
Apr 11, 201934.3434.5334.0934.3634.361,161,600
Apr 10, 201934.0134.4434.0034.3234.32347,200
Apr 09, 201933.9334.3133.9133.9833.98280,300
Apr 08, 201933.9934.1633.6034.1434.14410,700
Apr 05, 201933.8334.3233.8033.9633.96588,700
Apr 04, 201933.8633.9033.3633.7633.76716,400
Apr 03, 201933.6733.9133.5933.8133.81689,300
Apr 02, 201933.3233.6033.2233.4333.43451,800
Apr 01, 201933.0033.2332.8633.2133.21628,800
Mar 29, 201932.7132.9732.3832.8732.87959,900
Mar 28, 201932.9133.7432.1832.3732.37647,500
Mar 27, 201932.6232.8931.9532.7632.76809,000
Mar 26, 201932.5732.8132.3032.6232.62430,300
Mar 25, 201932.1632.3231.8932.2432.24582,400
Mar 22, 201933.0733.3732.1732.1832.18544,100
Mar 21, 201932.8633.5132.6633.3333.33670,400
Mar 20, 201933.1133.4832.6432.9032.90639,800
Mar 19, 201933.5433.7333.0533.1833.18594,600
Mar 18, 201933.6634.2133.3533.3933.39584,300
Mar 15, 201933.3633.9532.9433.6533.651,296,800
Mar 14, 201933.1533.7933.0733.2833.28612,800
Mar 13, 201933.0533.4033.0033.1433.14538,400
Mar 12, 201932.6333.0032.4432.9132.91430,000
Mar 11, 201932.0032.8832.0032.6132.61774,000
Mar 08, 201931.9832.6831.6231.9431.941,188,700
Mar 07, 201932.0132.0131.4031.5231.52872,700
Mar 06, 201932.9032.9231.9532.0632.06809,300
Mar 05, 201933.0833.2232.6432.9432.94670,300
Mar 04, 201932.9933.2932.3633.0733.071,442,200
Mar 01, 201932.2333.3232.1533.0733.071,055,700
Feb 28, 201930.1132.4728.3731.8731.871,693,800
Feb 27, 201930.9831.1830.6631.1831.18713,600
Feb 26, 201931.4131.6031.0431.0831.081,100,800
Feb 25, 201931.8431.9731.4131.4331.43641,300
Feb 22, 201931.6631.9031.4431.6531.65646,600
Feb 21, 201931.0731.3730.8531.3331.33516,400
Feb 20, 201931.0031.2430.8831.1031.10586,900
Feb 19, 201930.6231.0330.5730.8530.85506,900
Feb 15, 201930.4130.7630.0830.7530.75637,400
Feb 14, 201930.0930.4830.0930.2030.20809,800
Feb 13, 201930.2830.5029.9630.2230.22843,800
Feb 12, 201930.2730.4430.1630.2430.24867,400
Feb 11, 201930.4630.6330.1630.2630.26543,500
Feb 08, 201929.7730.3129.6930.3030.30601,300
Feb 07, 201930.1630.2729.8429.9429.94672,500
Feb 06, 201930.0930.5129.7930.4930.49590,900
Feb 05, 201929.9630.2429.9330.0630.06774,800
Feb 04, 201929.4730.0129.4729.9029.90472,600
Feb 01, 201929.4429.6429.2929.5629.56607,500
Jan 31, 201928.7629.6028.7329.5629.561,182,600
Jan 30, 201928.8528.8528.3028.7328.73687,600
Jan 29, 201928.8228.8228.4828.6028.60587,800
Jan 28, 201928.8729.1028.7128.8228.82651,900
Jan 25, 201928.9129.3528.8329.2329.23527,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...