NasdaqGS - Delayed Quote USD

ACI Worldwide, Inc. (ACIW)

31.51 +0.02 (+0.06%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 31.67 32.05 31.30 31.51 31.51 772,700
Apr 17, 2024 31.60 31.72 31.19 31.49 31.49 626,300
Apr 16, 2024 31.41 31.69 31.22 31.40 31.40 527,700
Apr 15, 2024 31.89 32.24 31.35 31.50 31.50 376,100
Apr 12, 2024 32.56 32.71 31.81 32.00 32.00 407,600
Apr 11, 2024 33.01 33.19 32.73 32.85 32.85 437,000
Apr 10, 2024 32.91 33.35 32.67 33.06 33.06 610,400
Apr 9, 2024 33.15 33.83 32.98 33.83 33.83 586,900
Apr 8, 2024 32.52 33.13 32.31 33.00 33.00 615,900
Apr 5, 2024 32.07 32.53 32.04 32.36 32.36 352,800
Apr 4, 2024 32.91 33.12 32.11 32.14 32.14 420,300
Apr 3, 2024 32.03 32.68 32.03 32.53 32.53 372,500
Apr 2, 2024 32.01 32.38 31.77 32.34 32.34 639,900
Apr 1, 2024 33.38 33.56 32.08 32.39 32.39 604,200
Mar 28, 2024 32.70 33.33 32.60 33.21 33.21 658,900
Mar 27, 2024 32.42 32.68 32.25 32.54 32.54 416,000
Mar 26, 2024 32.40 32.50 31.98 32.04 32.04 276,900
Mar 25, 2024 32.16 32.28 31.91 32.07 32.07 372,800
Mar 22, 2024 32.69 32.69 31.94 32.03 32.03 257,000
Mar 21, 2024 32.39 32.80 32.39 32.57 32.57 452,000
Mar 20, 2024 31.97 32.44 31.60 32.15 32.15 452,000
Mar 19, 2024 31.48 32.05 31.39 31.94 31.94 493,600
Mar 18, 2024 31.82 32.22 31.70 31.74 31.74 537,700
Mar 15, 2024 31.20 31.84 31.19 31.83 31.83 1,218,300
Mar 14, 2024 31.77 31.82 31.19 31.47 31.47 399,200
Mar 13, 2024 31.98 32.48 31.52 31.73 31.73 378,100
Mar 12, 2024 32.02 32.30 31.88 32.20 32.20 297,100
Mar 11, 2024 31.93 32.37 31.75 32.15 32.15 321,600
Mar 8, 2024 31.85 32.57 31.85 32.09 32.09 481,700
Mar 7, 2024 31.53 31.72 31.20 31.51 31.51 436,900
Mar 6, 2024 31.44 31.70 31.22 31.25 31.25 321,200
Mar 5, 2024 31.55 31.69 30.82 31.10 31.10 543,600
Mar 4, 2024 32.23 32.42 31.69 31.94 31.94 551,300
Mar 1, 2024 33.10 33.26 31.85 32.13 32.13 838,100
Feb 29, 2024 31.54 33.43 31.40 32.91 32.91 1,100,800
Feb 28, 2024 30.80 31.34 30.63 30.97 30.97 503,100
Feb 27, 2024 31.22 31.31 30.98 31.22 31.22 589,900
Feb 26, 2024 30.88 31.40 30.79 31.02 31.02 587,400
Feb 23, 2024 30.71 31.15 30.61 30.90 30.90 447,500
Feb 22, 2024 30.33 30.59 30.02 30.56 30.56 689,100
Feb 21, 2024 30.25 30.42 29.98 30.31 30.31 451,700
Feb 20, 2024 30.35 30.77 30.31 30.56 30.56 415,000
Feb 16, 2024 31.49 31.62 30.82 30.82 30.82 488,100
Feb 15, 2024 31.65 31.88 31.08 31.84 31.84 584,600
Feb 14, 2024 30.46 31.39 30.36 31.32 31.32 724,300
Feb 13, 2024 29.90 30.45 29.64 30.01 30.01 954,800
Feb 12, 2024 30.45 31.26 30.45 31.09 31.09 529,200
Feb 9, 2024 29.80 30.64 29.72 30.56 30.56 498,700
Feb 8, 2024 28.95 29.76 28.93 29.73 29.73 993,800
Feb 7, 2024 29.40 29.62 29.00 29.11 29.11 682,500
Feb 6, 2024 28.98 29.26 28.87 29.21 29.21 548,200
Feb 5, 2024 29.18 29.28 28.79 28.92 28.92 610,900
Feb 2, 2024 29.38 29.81 29.07 29.48 29.48 831,900
Feb 1, 2024 30.27 30.55 29.57 29.71 29.71 988,500
Jan 31, 2024 30.65 31.09 29.99 30.07 30.07 614,600
Jan 30, 2024 31.44 31.49 30.78 30.88 30.88 503,200
Jan 29, 2024 30.62 31.34 30.43 31.34 31.34 462,300
Jan 26, 2024 30.51 30.72 30.38 30.53 30.53 450,200
Jan 25, 2024 30.83 30.87 29.96 30.30 30.30 599,000
Jan 24, 2024 30.96 31.23 30.20 30.41 30.41 664,100
Jan 23, 2024 30.93 30.93 30.37 30.76 30.76 505,100
Jan 22, 2024 30.37 30.77 30.26 30.62 30.62 629,700
Jan 19, 2024 29.78 30.02 29.33 30.01 30.01 485,500
Jan 18, 2024 29.82 29.89 29.18 29.61 29.61 683,900
Jan 17, 2024 29.51 29.76 29.44 29.54 29.54 704,800
Jan 16, 2024 29.82 30.20 29.16 30.05 30.05 648,200
Jan 12, 2024 31.00 31.12 30.18 30.19 30.19 425,800
Jan 11, 2024 30.42 30.83 30.14 30.81 30.81 630,200
Jan 10, 2024 29.64 30.42 29.51 30.41 30.41 669,400
Jan 9, 2024 29.66 29.88 29.47 29.77 29.77 907,900
Jan 8, 2024 29.30 30.02 29.30 30.02 30.02 616,700
Jan 5, 2024 29.05 29.49 28.94 29.31 29.31 730,700
Jan 4, 2024 29.60 29.79 29.28 29.33 29.33 913,400
Jan 3, 2024 30.03 30.26 29.51 29.53 29.53 781,200
Jan 2, 2024 30.28 30.66 30.01 30.38 30.38 553,300
Dec 29, 2023 30.58 30.85 30.38 30.60 30.60 586,800
Dec 28, 2023 30.43 30.78 30.43 30.56 30.56 337,100
Dec 27, 2023 30.57 30.77 30.44 30.60 30.60 474,300
Dec 26, 2023 30.47 30.77 30.35 30.56 30.56 313,100
Dec 22, 2023 30.23 30.43 29.71 30.31 30.31 441,000
Dec 21, 2023 30.01 30.36 29.68 30.09 30.09 395,800
Dec 20, 2023 30.36 30.91 29.67 29.69 29.69 917,700
Dec 19, 2023 29.91 30.52 29.91 30.36 30.36 652,100
Dec 18, 2023 29.77 29.98 29.40 29.73 29.73 628,700
Dec 15, 2023 29.69 29.91 29.24 29.72 29.72 3,214,400
Dec 14, 2023 29.68 30.43 29.49 29.64 29.64 1,033,400
Dec 13, 2023 28.29 29.33 28.11 29.24 29.24 653,000
Dec 12, 2023 27.90 28.52 27.85 28.32 28.32 584,200
Dec 11, 2023 27.72 28.20 27.72 28.00 28.00 495,900
Dec 8, 2023 27.28 27.87 27.28 27.83 27.83 487,500
Dec 7, 2023 27.05 27.64 26.87 27.43 27.43 515,200
Dec 6, 2023 27.40 27.95 27.12 27.13 27.13 569,600
Dec 5, 2023 27.51 27.95 27.25 27.42 27.42 361,500
Dec 4, 2023 27.36 27.91 27.22 27.60 27.60 597,700
Dec 1, 2023 26.85 27.43 26.69 27.42 27.42 1,152,600
Nov 30, 2023 27.04 27.04 26.43 26.74 26.74 1,277,600
Nov 29, 2023 27.42 27.67 27.11 27.15 27.15 1,655,400
Nov 28, 2023 26.56 27.10 26.43 27.07 27.07 595,900
Nov 27, 2023 26.17 26.58 25.09 26.55 26.55 764,200
Nov 24, 2023 25.68 26.22 24.76 26.22 26.22 262,500
Nov 22, 2023 26.54 26.82 25.75 25.80 25.80 549,000
Nov 21, 2023 26.50 26.95 25.56 26.35 26.35 690,300
Nov 20, 2023 25.70 26.55 25.61 26.52 26.52 947,600
Nov 17, 2023 25.84 26.24 25.61 25.73 25.73 1,039,300
Nov 16, 2023 25.92 26.20 25.48 25.60 25.60 1,284,700
Nov 15, 2023 26.55 26.60 25.96 26.05 26.05 885,700
Nov 14, 2023 26.94 26.94 25.95 26.62 26.62 965,400
Nov 13, 2023 25.91 26.22 25.70 25.96 25.96 1,002,700
Nov 10, 2023 26.11 26.57 25.68 26.10 26.10 21,710,900
Nov 9, 2023 25.50 26.67 25.47 26.04 26.04 3,241,800
Nov 8, 2023 24.55 24.70 24.32 24.45 24.45 1,041,600
Nov 7, 2023 24.02 24.81 24.02 24.59 24.59 583,200
Nov 6, 2023 23.93 24.78 23.90 24.10 24.10 1,453,800
Nov 3, 2023 23.35 24.27 23.03 24.09 24.09 786,300
Nov 2, 2023 20.62 23.07 20.62 23.03 23.03 971,800
Nov 1, 2023 20.31 20.67 19.83 20.24 20.24 585,200
Oct 31, 2023 19.93 20.45 19.68 20.37 20.37 398,900
Oct 30, 2023 19.93 20.01 19.68 19.92 19.92 482,800
Oct 27, 2023 20.27 20.29 19.56 19.75 19.75 511,100
Oct 26, 2023 20.31 20.70 20.21 20.32 20.32 413,400
Oct 25, 2023 20.56 20.68 20.16 20.28 20.28 323,400
Oct 24, 2023 20.89 21.06 20.57 20.82 20.82 292,000
Oct 23, 2023 20.99 21.43 20.25 20.73 20.73 251,800
Oct 20, 2023 21.54 21.54 20.93 21.16 21.16 287,000
Oct 19, 2023 21.84 22.25 21.35 21.47 21.47 675,500
Oct 18, 2023 21.61 22.12 21.34 21.93 21.93 641,400
Oct 17, 2023 20.62 21.81 20.62 21.77 21.77 917,400
Oct 16, 2023 20.54 20.95 20.51 20.79 20.79 482,500
Oct 13, 2023 20.60 20.60 19.95 20.26 20.26 334,800
Oct 12, 2023 21.24 21.24 20.46 20.62 20.62 350,500
Oct 11, 2023 21.21 21.45 20.99 21.26 21.26 253,500
Oct 10, 2023 21.09 21.79 21.04 21.13 21.13 303,000
Oct 9, 2023 20.81 21.58 20.81 21.09 21.09 253,300
Oct 6, 2023 20.87 21.47 20.87 21.09 21.09 300,100
Oct 5, 2023 20.87 21.15 20.70 21.03 21.03 532,200
Oct 4, 2023 20.81 21.75 20.72 20.88 20.88 407,200
Oct 3, 2023 21.87 21.87 20.63 20.74 20.74 672,600
Oct 2, 2023 22.48 22.64 22.03 22.08 22.08 543,500
Sep 29, 2023 22.61 22.95 22.47 22.56 22.56 525,300
Sep 28, 2023 22.03 22.65 22.03 22.43 22.43 360,100
Sep 27, 2023 22.31 22.35 22.00 22.14 22.14 375,900
Sep 26, 2023 22.89 23.51 22.23 22.27 22.27 329,100
Sep 25, 2023 23.12 23.33 22.89 23.02 23.02 367,700
Sep 22, 2023 23.42 23.66 23.19 23.31 23.31 326,600
Sep 21, 2023 23.14 23.49 22.99 23.40 23.40 349,900
Sep 20, 2023 23.66 24.03 23.33 23.33 23.33 282,800
Sep 19, 2023 23.51 23.88 23.33 23.57 23.57 326,300
Sep 18, 2023 23.54 23.66 23.37 23.50 23.50 257,800
Sep 15, 2023 23.91 23.91 23.17 23.54 23.54 1,057,900
Sep 14, 2023 23.71 23.95 23.53 23.91 23.91 293,100
Sep 13, 2023 23.31 23.53 22.99 23.46 23.46 273,800
Sep 12, 2023 23.29 23.51 23.03 23.23 23.23 327,700
Sep 11, 2023 23.28 23.68 23.09 23.29 23.29 282,400
Sep 8, 2023 23.23 23.23 22.87 23.15 23.15 219,800
Sep 7, 2023 23.32 23.37 23.01 23.14 23.14 363,500
Sep 6, 2023 23.26 23.63 23.20 23.48 23.48 290,700
Sep 5, 2023 24.38 24.47 23.07 23.17 23.17 584,100
Sep 1, 2023 24.39 24.73 24.30 24.62 24.62 430,500
Aug 31, 2023 24.56 25.08 24.24 24.28 24.28 1,220,200
Aug 30, 2023 23.77 24.61 23.77 24.52 24.52 617,900
Aug 29, 2023 23.63 24.11 23.63 23.90 23.90 688,900
Aug 28, 2023 23.29 23.78 23.29 23.66 23.66 328,000
Aug 25, 2023 23.37 23.42 22.94 23.26 23.26 399,000
Aug 24, 2023 23.28 23.51 23.10 23.25 23.25 301,100
Aug 23, 2023 22.87 23.65 22.77 23.37 23.37 381,700
Aug 22, 2023 22.68 22.94 22.56 22.88 22.88 255,000
Aug 21, 2023 22.71 22.80 22.50 22.60 22.60 264,700
Aug 18, 2023 22.46 22.92 22.40 22.76 22.76 333,000
Aug 17, 2023 23.25 23.41 22.60 22.69 22.69 451,200
Aug 16, 2023 23.43 23.56 23.21 23.24 23.24 240,400
Aug 15, 2023 23.55 23.64 23.38 23.51 23.51 236,500
Aug 14, 2023 23.34 23.75 23.30 23.70 23.70 251,100
Aug 11, 2023 23.35 23.61 23.31 23.51 23.51 319,800
Aug 10, 2023 23.86 24.18 23.40 23.54 23.54 364,300
Aug 9, 2023 23.71 23.81 23.29 23.65 23.65 567,000
Aug 8, 2023 23.79 23.82 23.19 23.75 23.75 486,900
Aug 7, 2023 23.91 24.25 23.80 24.18 24.18 304,300
Aug 4, 2023 23.84 24.21 23.46 23.87 23.87 911,500
Aug 3, 2023 23.30 24.01 22.59 23.80 23.80 525,500
Aug 2, 2023 23.05 23.15 22.56 22.61 22.61 396,500
Aug 1, 2023 23.09 23.30 22.84 23.30 23.30 366,200
Jul 31, 2023 22.91 23.36 22.91 23.19 23.19 636,000
Jul 28, 2023 22.97 23.15 22.76 22.87 22.87 431,500
Jul 27, 2023 23.63 23.72 22.58 22.75 22.75 668,800
Jul 26, 2023 23.35 23.55 23.05 23.34 23.34 436,800
Jul 25, 2023 23.27 23.53 23.13 23.42 23.42 301,500
Jul 24, 2023 23.20 23.44 23.03 23.31 23.31 339,300
Jul 21, 2023 24.05 24.09 23.12 23.20 23.20 541,500
Jul 20, 2023 24.38 24.56 23.94 23.98 23.98 339,400
Jul 19, 2023 24.44 24.64 24.21 24.33 24.33 313,800
Jul 18, 2023 24.24 24.65 24.11 24.34 24.34 293,600
Jul 17, 2023 24.05 24.46 24.02 24.25 24.25 415,100
Jul 14, 2023 24.16 24.20 23.74 24.10 24.10 443,300
Jul 13, 2023 23.84 24.37 23.84 24.23 24.23 374,900
Jul 12, 2023 23.04 23.90 22.99 23.81 23.81 594,500
Jul 11, 2023 22.53 22.75 22.49 22.62 22.62 466,000
Jul 10, 2023 22.70 23.10 22.34 22.44 22.44 645,400
Jul 7, 2023 22.69 23.15 22.69 22.83 22.83 353,100
Jul 6, 2023 22.84 23.04 22.32 22.73 22.73 363,900
Jul 5, 2023 23.16 23.37 22.88 23.02 23.02 506,300
Jul 3, 2023 23.10 23.38 23.00 23.30 23.30 175,200
Jun 30, 2023 23.33 23.57 23.10 23.17 23.17 717,800
Jun 29, 2023 22.47 23.33 22.46 23.18 23.18 677,300
Jun 28, 2023 21.93 22.49 21.66 22.45 22.45 617,100
Jun 27, 2023 21.63 22.02 21.49 21.96 21.96 444,900
Jun 26, 2023 21.60 21.89 21.54 21.56 21.56 331,100
Jun 23, 2023 21.72 21.93 21.60 21.65 21.65 1,317,600
Jun 22, 2023 21.89 22.09 21.77 21.93 21.93 616,200
Jun 21, 2023 22.36 22.39 21.92 21.97 21.97 1,167,200
Jun 20, 2023 22.80 22.92 22.48 22.50 22.50 1,129,400
Jun 16, 2023 23.48 23.48 22.77 22.91 22.91 2,411,900
Jun 15, 2023 22.86 23.15 22.61 23.15 23.15 857,300
Jun 14, 2023 23.30 23.72 22.77 22.92 22.92 584,500
Jun 13, 2023 23.70 23.95 23.20 23.29 23.29 624,600
Jun 12, 2023 23.54 23.86 23.37 23.57 23.57 483,300
Jun 9, 2023 23.96 24.00 22.91 23.55 23.55 948,300
Jun 8, 2023 24.07 24.07 23.21 23.26 23.26 605,400
Jun 7, 2023 23.75 24.56 23.75 24.14 24.14 679,300
Jun 6, 2023 22.82 23.84 22.82 23.66 23.66 626,400
Jun 5, 2023 23.34 23.57 22.91 22.94 22.94 514,700
Jun 2, 2023 22.94 23.75 22.81 23.69 23.69 737,100
Jun 1, 2023 22.75 23.40 22.56 22.74 22.74 538,400
May 31, 2023 22.43 22.90 22.14 22.81 22.81 1,820,900
May 30, 2023 23.69 23.72 22.72 22.78 22.78 614,200
May 26, 2023 22.99 23.77 22.88 23.58 23.58 319,600
May 25, 2023 23.23 23.53 22.80 23.02 23.02 429,700
May 24, 2023 23.81 24.13 23.21 23.24 23.24 431,500
May 23, 2023 23.89 24.66 23.85 23.95 23.95 462,100
May 22, 2023 24.29 24.38 23.89 24.00 24.00 595,500
May 19, 2023 24.75 24.75 24.28 24.33 24.33 624,100
May 18, 2023 24.28 24.59 24.03 24.54 24.54 825,000
May 17, 2023 24.27 24.51 23.92 24.40 24.40 614,500
May 16, 2023 24.83 25.06 23.96 24.21 24.21 810,000
May 15, 2023 25.14 25.31 24.94 24.99 24.99 558,900
May 12, 2023 25.04 25.41 24.74 25.16 25.16 1,016,500
May 11, 2023 24.40 25.42 24.39 25.03 25.03 869,300
May 10, 2023 24.35 24.92 23.87 24.49 24.49 1,045,100
May 9, 2023 24.31 24.31 23.64 23.95 23.95 547,100
May 8, 2023 24.31 24.38 23.90 24.36 24.36 438,100
May 5, 2023 24.35 24.52 24.09 24.34 24.34 466,200
May 4, 2023 23.11 24.69 23.11 23.95 23.95 945,600
May 3, 2023 24.82 25.27 24.58 24.62 24.62 702,000
May 2, 2023 25.29 25.29 24.50 24.70 24.70 660,000
May 1, 2023 25.24 25.55 25.11 25.33 25.33 577,600
Apr 28, 2023 24.62 25.58 24.60 25.33 25.33 716,700
Apr 27, 2023 24.27 24.84 24.22 24.70 24.70 418,500
Apr 26, 2023 24.17 24.34 23.94 24.09 24.09 406,700
Apr 25, 2023 24.63 24.63 24.11 24.19 24.19 500,200
Apr 24, 2023 25.67 25.84 24.75 24.83 24.83 475,500
Apr 21, 2023 25.73 25.89 25.56 25.61 25.61 331,800
Apr 20, 2023 25.67 25.88 25.55 25.64 25.64 260,400
Apr 19, 2023 25.88 25.98 25.72 25.86 25.86 221,800

Related Tickers

EEFT Euronet Worldwide, Inc.
101.81
+0.58%
 
IMXI International Money Express, Inc.
21.35
+0.19%
 
NTCT NetScout Systems, Inc.
19.07
+0.69%
 
EVTC EVERTEC, Inc.
37.19
+0.27%
 
IIIV i3 Verticals, Inc.
22.47
-0.31%
 
CCCS CCC Intelligent Solutions Holdings Inc.
11.42
0.00%
 
RPAY Repay Holdings Corporation
9.50
-0.31%
 
CSGS CSG Systems International, Inc.
48.40
+0.83%
 
CCSI Consensus Cloud Solutions, Inc.
12.91
+3.20%
 
CYBF Cyberfort Software, Inc.
0.0008
0.00%