home / stock / aciw / aciw quote
$27.87 Last:
0.04% Change Percent:
$27.4 Open:
$27.86 Previous Close:
$27.985 High:
$26.9 Low:
181,305 Volume:
01/30/2023 12:04:48 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2023-01-30 | 27.4 | 27.86 | 27.985 | 26.9 | 181,305 |
2023-01-27 | 27.64 | 27.86 | 28.28 | 27.47 | 852,414 |
2023-01-26 | 28.08 | 27.74 | 28.11 | 27.45 | 575,310 |
2023-01-25 | 27.68 | 27.81 | 28.013 | 27.56 | 740,399 |
2023-01-24 | 28.77 | 27.96 | 28.98 | 27.89 | 532,250 |
2023-01-23 | 28.99 | 28.8 | 29.14 | 28.76 | 871,265 |
2023-01-20 | 28.62 | 28.99 | 29.08 | 28.24 | 1,620,242 |
2023-01-19 | 26.5 | 28.46 | 28.55 | 26.44 | 2,323,222 |
2023-01-18 | 27.19 | 26.38 | 27.64 | 26.205 | 977,351 |
2023-01-17 | 26.88 | 27.01 | 27.13 | 26.635 | 760,629 |
2023-01-16 | 26.83 | 26.88 | 27.04 | 26.7 | 521,170 |
2023-01-13 | 26.83 | 26.88 | 27.04 | 26.7 | 521,170 |
2023-01-12 | 26.85 | 26.97 | 27.15 | 26.75 | 688,552 |
2023-01-11 | 26.81 | 26.8 | 27.04 | 26.515 | 809,524 |
2023-01-10 | 26.65 | 26.72 | 27.07 | 26.43 | 774,752 |
2023-01-09 | 27.35 | 26.7 | 27.69 | 26.5 | 1,340,495 |
2023-01-06 | 26.48 | 27.28 | 27.335 | 25.93 | 1,907,099 |
2023-01-05 | 26.1 | 25.96 | 27 | 25.96 | 3,180,351 |
2023-01-04 | 23.14 | 26.11 | 26.25 | 22.86 | 3,541,179 |
2023-01-03 | 23.21 | 23.03 | 23.42 | 22.825 | 748,709 |
News, Short Squeeze, Breakout and More Instantly...