|
 NCR Corporation C - [Ticker: NCR] |     | | Last Trade | 27.00 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.87 (+0.97%) | Open | 27.72 | | High | 27.84 | Low | 26.84 | | Volume | 545,849 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 31.59 x 400 - 31.61 x 600 | | Former Close | 27.87 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | NCR quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 13,410,200 | 38.50 | 39.13 | 37.25 | 38.62 | 00:00:00 | | 2000-01-04 | 2,409,000 | 38.50 | 38.87 | 37.44 | 37.63 | 00:00:00 | | 2000-01-05 | 1,688,600 | 37.69 | 37.75 | 36.56 | 37.25 | 00:00:00 | | 2000-01-06 | 1,149,000 | 37.37 | 37.44 | 36.06 | 36.38 | 00:00:00 | | 2000-01-07 | 1,129,400 | 36.62 | 37.44 | 36.06 | 36.75 | 00:00:00 | | 2000-01-10 | 807,400 | 36.75 | 37.31 | 36.38 | 37.19 | 00:00:00 | | 2000-01-11 | 871,600 | 36.88 | 37.44 | 36.62 | 37.06 | 00:00:00 | | 2000-01-12 | 1,263,600 | 37.25 | 37.37 | 35.44 | 35.81 | 00:00:00 | | 2000-01-13 | 1,172,200 | 35.87 | 35.87 | 34.50 | 34.94 | 00:00:00 | | 2000-01-14 | 1,147,600 | 35.62 | 35.94 | 34.19 | 34.50 | 00:00:00 | | 2000-01-18 | 844,800 | 34.50 | 35.06 | 34.19 | 34.44 | 00:00:00 | | 2000-01-19 | 1,628,600 | 34.25 | 34.44 | 32.94 | 33.19 | 00:00:00 | | 2000-01-20 | 1,578,800 | 33.44 | 33.81 | 33.00 | 33.50 | 00:00:00 | | 2000-01-21 | 4,558,800 | 36.75 | 39.25 | 36.00 | 38.38 | 00:00:00 | | 2000-01-24 | 1,879,400 | 37.75 | 38.87 | 36.44 | 37.00 | 00:00:00 | | 2000-01-25 | 1,214,400 | 37.06 | 37.12 | 35.75 | 37.00 | 00:00:00 | | 2000-01-26 | 2,600,400 | 40.00 | 41.00 | 39.19 | 40.19 | 00:00:00 | | 2000-01-27 | 2,013,800 | 39.50 | 39.50 | 38.00 | 39.25 | 00:00:00 | | 2000-01-28 | 1,946,400 | 39.31 | 40.56 | 38.25 | 38.44 | 00:00:00 | | 2000-01-31 | 651,000 | 38.19 | 38.62 | 38.00 | 38.50 | 00:00:00 | | 2000-02-01 | 591,400 | 38.25 | 39.13 | 38.25 | 39.13 | 00:00:00 | | 2000-02-02 | 1,035,400 | 39.75 | 40.00 | 38.75 | 39.50 | 00:00:00 | | 2000-02-03 | 634,400 | 39.00 | 39.75 | 38.56 | 39.75 | 00:00:00 | | 2000-02-04 | 495,400 | 39.88 | 40.00 | 38.75 | 39.06 | 00:00:00 | | 2000-02-07 | 779,400 | 39.00 | 41.25 | 39.00 | 41.25 | 00:00:00 | | 2000-02-08 | 594,000 | 41.50 | 42.00 | 40.06 | 40.81 | 00:00:00 | | 2000-02-09 | 677,800 | 40.63 | 40.94 | 39.19 | 40.94 | 00:00:00 | | 2000-02-10 | 804,600 | 41.50 | 41.81 | 41.12 | 41.31 | 00:00:00 | | 2000-02-11 | 755,400 | 41.31 | 41.31 | 40.63 | 41.00 | 00:00:00 | | 2000-02-14 | 444,200 | 40.88 | 41.62 | 40.37 | 40.50 | 00:00:00 | | 2000-02-15 | 807,000 | 40.50 | 41.87 | 39.88 | 41.62 | 00:00:00 | | 2000-02-16 | 1,162,200 | 40.88 | 41.12 | 39.25 | 39.50 | 00:00:00 | | 2000-02-17 | 662,200 | 39.62 | 41.25 | 39.62 | 41.00 | 00:00:00 | | 2000-02-18 | 395,800 | 40.75 | 40.88 | 39.62 | 40.00 | 00:00:00 | | 2000-02-22 | 764,800 | 39.75 | 40.69 | 38.62 | 40.69 | 00:00:00 | | 2000-02-23 | 22,586 | 9.69 | 10.11 | 9.62 | 10.06 | 00:00:00 | | 2000-02-24 | 1,542,600 | 42.13 | 42.13 | 39.00 | 40.63 | 00:00:00 | | 2000-02-25 | 1,212,200 | 40.37 | 40.63 | 39.06 | 39.19 | 00:00:00 | | 2000-02-28 | 1,920,400 | 39.00 | 39.13 | 37.12 | 37.75 | 00:00:00 | | 2000-02-29 | 1,174,600 | 37.63 | 37.94 | 36.75 | 37.94 | 00:00:00 | | 2000-03-01 | 1,004,600 | 38.12 | 38.38 | 36.75 | 36.88 | 00:00:00 | | 2000-03-02 | 1,673,400 | 36.69 | 36.75 | 34.63 | 36.06 | 00:00:00 | | 2000-03-03 | 970,000 | 36.00 | 37.44 | 36.00 | 37.37 | 00:00:00 | | 2000-03-06 | 926,600 | 37.44 | 38.12 | 37.44 | 37.44 | 00:00:00 | | 2000-03-07 | 1,913,600 | 37.44 | 42.38 | 37.44 | 42.13 | 00:00:00 | | 2000-03-08 | 3,486,600 | 43.00 | 46.94 | 42.88 | 45.50 | 00:00:00 | | 2000-03-09 | 1,643,800 | 45.00 | 47.00 | 44.38 | 46.37 | 00:00:00 | | 2000-03-10 | 2,322,000 | 45.50 | 45.50 | 40.25 | 41.44 | 00:00:00 | | 2000-03-13 | 1,003,200 | 41.56 | 43.44 | 40.50 | 42.88 | 00:00:00 | | 2000-03-14 | 709,200 | 42.62 | 43.19 | 41.75 | 42.00 | 00:00:00 | | 2000-03-15 | 857,000 | 42.00 | 42.19 | 40.19 | 40.25 | 00:00:00 | | 2000-03-16 | 802,200 | 40.56 | 43.37 | 40.19 | 43.31 | 00:00:00 | | 2000-03-17 | 776,600 | 43.31 | 44.81 | 43.00 | 44.12 | 00:00:00 | | 2000-03-20 | 631,400 | 44.25 | 44.25 | 41.69 | 42.13 | 00:00:00 | | 2000-03-21 | 903,200 | 42.13 | 43.25 | 41.25 | 43.06 | 00:00:00 | | 2000-03-22 | 434,400 | 42.62 | 43.75 | 42.06 | 42.25 | 00:00:00 | | 2000-03-23 | 848,400 | 42.00 | 43.00 | 41.87 | 42.69 | 00:00:00 | | 2000-03-24 | 1,510,200 | 42.62 | 44.25 | 42.56 | 42.88 | 00:00:00 | | 2000-03-27 | 513,600 | 42.62 | 42.88 | 41.12 | 41.50 | 00:00:00 | | 2000-03-28 | 1,132,800 | 41.75 | 42.88 | 41.75 | 42.13 | 00:00:00 | | 2000-03-29 | 729,400 | 42.00 | 42.06 | 40.75 | 41.19 | 00:00:00 | | 2000-03-30 | 445,600 | 41.12 | 41.25 | 40.25 | 40.31 | 00:00:00 | | 2000-03-31 | 911,000 | 40.31 | 41.12 | 39.81 | 40.12 | 00:00:00 | | 2000-04-03 | 711,000 | 40.25 | 41.87 | 40.25 | 41.75 | 00:00:00 | | 2000-04-04 | 1,830,000 | 41.50 | 43.00 | 41.25 | 42.94 | 00:00:00 | | 2000-04-05 | 1,004,800 | 42.81 | 42.81 | 41.62 | 42.25 | 00:00:00 | | 2000-04-06 | 417,200 | 42.25 | 42.38 | 41.25 | 42.06 | 00:00:00 | | 2000-04-07 | 649,000 | 42.19 | 43.75 | 42.13 | 43.31 | 00:00:00 | | 2000-04-10 | 871,800 | 43.31 | 43.88 | 39.62 | 40.00 | 00:00:00 | | 2000-04-11 | 716,000 | 39.75 | 41.50 | 39.13 | 40.56 | 00:00:00 | | 2000-04-12 | 617,200 | 40.81 | 40.94 | 38.75 | 39.06 | 00:00:00 | | 2000-04-13 | 700,800 | 39.13 | 40.88 | 39.06 | 39.94 | 00:00:00 | | 2000-04-14 | 691,200 | 39.69 | 39.69 | 38.00 | 38.62 | 00:00:00 | | 2000-04-17 | 737,800 | 38.87 | 39.62 | 38.00 | 39.50 | 00:00:00 | | 2000-04-18 | 760,000 | 40.00 | 41.00 | 39.94 | 40.75 | 00:00:00 | | 2000-04-19 | 242,000 | 40.88 | 41.00 | 40.06 | 41.00 | 00:00:00 | | 2000-04-20 | 327,200 | 40.88 | 40.88 | 39.50 | 40.06 | 00:00:00 | | 2000-04-24 | 563,200 | 40.06 | 40.12 | 38.12 | 38.94 | 00:00:00 | | 2000-04-25 | 1,347,800 | 38.75 | 42.94 | 38.75 | 42.44 | 00:00:00 | | 2000-04-26 | 4,189,800 | 42.00 | 42.75 | 38.12 | 39.25 | 00:00:00 | | 2000-04-27 | 1,169,800 | 38.75 | 40.19 | 38.75 | 38.94 | 00:00:00 | | 2000-04-28 | 1,531,600 | 38.69 | 39.00 | 37.75 | 38.62 | 00:00:00 | | 2000-05-01 | 1,635,400 | 38.56 | 39.69 | 38.50 | 39.13 | 00:00:00 | | 2000-05-02 | 4,346,600 | 39.06 | 39.13 | 36.88 | 37.00 | 00:00:00 | | 2000-05-03 | 1,450,200 | 37.00 | 37.44 | 35.19 | 35.50 | 00:00:00 | | 2000-05-04 | 1,376,200 | 35.75 | 36.94 | 35.75 | 36.19 | 00:00:00 | | 2000-05-05 | 765,800 | 36.19 | 36.69 | 35.44 | 36.19 | 00:00:00 | | 2000-05-08 | 954,800 | 36.00 | 36.13 | 35.44 | 36.00 | 00:00:00 | | 2000-05-09 | 1,130,800 | 35.87 | 36.00 | 35.50 | 35.81 | 00:00:00 | | 2000-05-10 | 771,400 | 35.62 | 35.87 | 34.75 | 35.06 | 00:00:00 | | 2000-05-11 | 701,800 | 35.25 | 36.00 | 35.25 | 35.87 | 00:00:00 | | 2000-05-12 | 864,000 | 35.62 | 36.50 | 35.62 | 35.94 | 00:00:00 | | 2000-05-15 | 874,400 | 35.87 | 37.12 | 35.87 | 37.06 | 00:00:00 | | 2000-05-16 | 674,000 | 37.19 | 38.00 | 37.12 | 37.44 | 00:00:00 | | 2000-05-17 | 405,600 | 37.56 | 37.75 | 36.50 | 37.75 | 00:00:00 | | 2000-05-18 | 449,800 | 37.63 | 37.75 | 36.38 | 37.63 | 00:00:00 | | 2000-05-19 | 545,400 | 37.37 | 37.44 | 36.25 | 37.00 | 00:00:00 | | 2000-05-22 | 492,200 | 36.75 | 37.56 | 36.25 | 37.31 | 00:00:00 | | 2000-05-23 | 831,800 | 37.25 | 38.25 | 36.75 | 36.84 | 00:00:00 | | 2000-05-24 | 634,200 | 37.12 | 37.37 | 36.06 | 37.06 | 00:00:00 | | 2000-05-25 | 1,165,600 | 37.31 | 39.25 | 37.31 | 38.31 | 00:00:00 | | 2000-05-26 | 1,465,000 | 39.13 | 41.50 | 39.13 | 40.81 | 00:00:00 | | 2000-05-30 | 977,200 | 40.81 | 42.94 | 40.81 | 42.75 | 00:00:00 | | 2000-05-31 | 953,000 | 42.62 | 43.31 | 41.75 | 42.19 | 00:00:00 | | 2000-06-01 | 1,342,600 | 42.06 | 42.62 | 41.62 | 42.13 | 00:00:00 | | 2000-06-02 | 21,683 | 10.18 | 10.48 | 10.06 | 10.45 | 00:00:00 | | 2000-06-05 | 889,000 | 43.25 | 44.62 | 43.19 | 44.00 | 00:00:00 | | 2000-06-06 | 497,800 | 44.00 | 44.06 | 42.94 | 43.19 | 00:00:00 | | 2000-06-07 | 586,200 | 43.12 | 43.19 | 42.62 | 43.19 | 00:00:00 | | 2000-06-08 | 665,000 | 43.25 | 43.25 | 41.88 | 42.00 | 00:00:00 | | 2000-06-09 | 11,219 | 10.00 | 10.09 | 9.93 | 9.94 | 00:00:00 | | 2000-06-12 | 1,568,600 | 41.75 | 41.75 | 39.62 | 40.38 | 00:00:00 | | 2000-06-13 | 417,400 | 40.12 | 40.62 | 39.88 | 40.06 | 00:00:00 | | 2000-06-14 | 504,600 | 39.88 | 40.38 | 39.69 | 40.12 | 00:00:00 | | 2000-06-15 | 880,400 | 39.94 | 41.62 | 39.94 | 40.19 | 00:00:00 | | 2000-06-16 | 809,000 | 40.25 | 41.00 | 40.12 | 40.50 | 00:00:00 | | 2000-06-19 | 1,240,200 | 40.44 | 41.62 | 40.19 | 41.44 | 00:00:00 | | 2000-06-20 | 838,800 | 41.31 | 41.50 | 40.50 | 41.00 | 00:00:00 | | 2000-06-21 | 492,400 | 41.00 | 41.00 | 40.12 | 40.81 | 00:00:00 | | 2000-06-22 | 833,800 | 40.81 | 41.38 | 39.75 | 40.00 | 00:00:00 | | 2000-06-23 | 905,200 | 39.88 | 40.12 | 39.22 | 39.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
