|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 1,409,000 | 34.78 | 35.07 | 34.64 | 34.70 | 00:00:00 | | 2005-04-07 | 1,304,400 | 34.71 | 34.88 | 34.30 | 34.71 | 00:00:00 | | 2005-04-08 | 1,257,000 | 34.87 | 35.13 | 34.47 | 34.66 | 00:00:00 | | 2005-04-11 | 3,379,900 | 36.00 | 36.40 | 35.22 | 35.25 | 00:00:00 | | 2005-04-12 | 1,970,600 | 35.25 | 35.61 | 34.48 | 35.47 | 00:00:00 | | 2005-04-13 | 1,087,200 | 35.55 | 35.55 | 34.65 | 34.77 | 00:00:00 | | 2005-04-14 | 1,562,300 | 34.83 | 35.75 | 34.70 | 35.01 | 00:00:00 | | 2005-04-15 | 1,762,000 | 34.75 | 34.76 | 33.60 | 33.86 | 00:00:00 | | 2005-04-18 | 1,213,900 | 33.79 | 33.88 | 33.35 | 33.70 | 00:00:00 | | 2005-04-19 | 1,253,900 | 33.80 | 34.30 | 33.80 | 34.19 | 00:00:00 | | 2005-04-20 | 1,542,300 | 34.15 | 34.16 | 32.94 | 32.99 | 00:00:00 | | 2005-04-21 | 2,091,300 | 33.40 | 33.80 | 33.14 | 33.70 | 00:00:00 | | 2005-04-22 | 801,500 | 33.70 | 33.73 | 33.13 | 33.50 | 00:00:00 | | 2005-04-25 | 1,047,900 | 33.62 | 33.98 | 33.48 | 33.73 | 00:00:00 | | 2005-04-26 | 1,045,500 | 33.50 | 33.77 | 33.01 | 33.01 | 00:00:00 | | 2005-04-27 | 1,795,600 | 32.61 | 33.35 | 32.37 | 32.98 | 00:00:00 | | 2005-04-28 | 1,428,200 | 32.98 | 33.39 | 32.44 | 32.91 | 00:00:00 | | 2005-04-29 | 1,384,600 | 33.13 | 33.19 | 32.55 | 33.00 | 00:00:00 | | 2005-05-02 | 1,509,200 | 33.00 | 33.75 | 33.00 | 33.48 | 00:00:00 | | 2005-05-03 | 1,233,800 | 33.21 | 33.70 | 32.95 | 33.51 | 00:00:00 | | 2005-05-04 | 1,827,600 | 33.50 | 33.51 | 32.96 | 33.07 | 00:00:00 | | 2005-05-05 | 988,400 | 32.96 | 33.63 | 32.79 | 33.59 | 00:00:00 | | 2005-05-06 | 1,076,800 | 33.84 | 34.43 | 33.59 | 34.40 | 00:00:00 | | 2005-05-09 | 1,561,600 | 34.20 | 35.05 | 34.20 | 35.05 | 00:00:00 | | 2005-05-10 | 1,377,800 | 34.70 | 35.11 | 34.42 | 34.48 | 00:00:00 | | 2005-05-11 | 1,858,200 | 35.09 | 35.84 | 34.89 | 35.82 | 00:00:00 | | 2005-05-12 | 2,076,900 | 36.07 | 36.94 | 36.07 | 36.50 | 00:00:00 | | 2005-05-13 | 2,197,400 | 36.50 | 37.42 | 36.40 | 37.20 | 00:00:00 | | 2005-05-16 | 1,237,800 | 37.24 | 37.24 | 36.81 | 37.21 | 00:00:00 | | 2005-05-17 | 1,701,100 | 37.01 | 37.11 | 36.22 | 36.53 | 00:00:00 | | 2005-05-18 | 1,499,100 | 36.65 | 38.11 | 36.65 | 37.92 | 00:00:00 | | 2005-05-19 | 1,502,400 | 37.81 | 37.83 | 36.96 | 37.29 | 00:00:00 | | 2005-05-20 | 710,800 | 37.29 | 37.29 | 36.91 | 37.10 | 00:00:00 | | 2005-05-23 | 1,388,100 | 37.23 | 37.29 | 36.95 | 37.13 | 00:00:00 | | 2005-05-24 | 1,468,800 | 37.14 | 37.31 | 37.00 | 37.18 | 00:00:00 | | 2005-05-25 | 959,800 | 37.03 | 37.13 | 36.67 | 36.90 | 00:00:00 | | 2005-05-26 | 876,600 | 36.98 | 37.37 | 36.90 | 37.00 | 00:00:00 | | 2005-05-27 | 723,100 | 37.00 | 37.15 | 36.83 | 36.97 | 00:00:00 | | 2005-05-31 | 1,024,400 | 36.98 | 36.98 | 36.39 | 36.63 | 00:00:00 | | 2005-06-01 | 1,038,000 | 36.55 | 37.25 | 36.48 | 37.15 | 00:00:00 | | 2005-06-02 | 1,106,800 | 37.15 | 37.38 | 36.69 | 36.92 | 00:00:00 | | 2005-06-03 | 874,100 | 36.90 | 36.94 | 36.40 | 36.48 | 00:00:00 | | 2005-06-06 | 507,400 | 36.44 | 36.83 | 36.13 | 36.77 | 00:00:00 | | 2005-06-07 | 1,209,200 | 36.87 | 37.45 | 36.72 | 36.72 | 00:00:00 | | 2005-06-08 | 596,300 | 36.83 | 36.97 | 36.54 | 36.67 | 00:00:00 | | 2005-06-09 | 1,033,800 | 36.46 | 36.65 | 36.34 | 36.54 | 00:00:00 | | 2005-06-10 | 1,040,100 | 36.40 | 36.50 | 35.80 | 36.19 | 00:00:00 | | 2005-06-13 | 698,000 | 36.00 | 36.62 | 36.00 | 36.43 | 00:00:00 | | 2005-06-14 | 932,300 | 36.42 | 36.49 | 35.84 | 35.94 | 00:00:00 | | 2005-06-15 | 1,103,300 | 36.00 | 36.95 | 35.83 | 36.94 | 00:00:00 | | 2005-06-16 | 793,000 | 36.93 | 37.58 | 36.89 | 37.58 | 00:00:00 | | 2005-06-17 | 1,143,400 | 37.83 | 37.83 | 36.86 | 37.04 | 00:00:00 | | 2005-06-20 | 529,600 | 36.79 | 36.99 | 36.29 | 36.90 | 00:00:00 | | 2005-06-21 | 583,200 | 36.92 | 36.95 | 36.29 | 36.74 | 00:00:00 | | 2005-06-22 | 958,400 | 37.09 | 37.24 | 36.29 | 36.72 | 00:00:00 | | 2005-06-23 | 1,125,200 | 36.54 | 36.93 | 36.35 | 36.36 | 00:00:00 | | 2005-06-24 | 1,882,300 | 36.30 | 36.67 | 36.01 | 36.09 | 00:00:00 | | 2005-06-27 | 1,230,800 | 36.15 | 36.22 | 36.02 | 36.12 | 00:00:00 | | 2005-06-28 | 907,200 | 36.38 | 36.93 | 36.20 | 36.63 | 00:00:00 | | 2005-06-29 | 781,000 | 36.57 | 36.70 | 36.38 | 36.45 | 00:00:00 | | 2005-06-30 | 4,247,100 | 36.46 | 36.46 | 34.80 | 35.12 | 00:00:00 | | 2005-07-01 | 1,278,800 | 35.01 | 35.30 | 34.35 | 34.99 | 00:00:00 | | 2005-07-05 | 588,500 | 34.82 | 35.72 | 34.73 | 35.63 | 00:00:00 | | 2005-07-06 | 1,193,600 | 35.57 | 35.73 | 35.13 | 35.14 | 00:00:00 | | 2005-07-07 | 923,300 | 34.64 | 35.45 | 34.57 | 35.45 | 00:00:00 | | 2005-07-08 | 1,346,700 | 35.40 | 35.89 | 34.87 | 35.58 | 00:00:00 | | 2005-07-11 | 1,067,200 | 35.75 | 36.76 | 35.65 | 36.66 | 00:00:00 | | 2005-07-12 | 6,141,900 | 36.50 | 36.81 | 34.39 | 34.61 | 00:00:00 | | 2005-07-13 | 1,659,500 | 34.48 | 34.87 | 34.43 | 34.51 | 00:00:00 | | 2005-07-14 | 832,800 | 34.70 | 35.25 | 34.55 | 34.57 | 00:00:00 | | 2005-07-15 | 706,200 | 34.57 | 34.63 | 34.16 | 34.19 | 00:00:00 | | 2005-07-18 | 882,800 | 34.19 | 34.63 | 34.00 | 34.40 | 00:00:00 | | 2005-07-19 | 1,202,100 | 34.53 | 34.77 | 34.07 | 34.66 | 00:00:00 | | 2005-07-20 | 808,400 | 34.46 | 35.10 | 34.30 | 35.01 | 00:00:00 | | 2005-07-21 | 1,002,100 | 34.88 | 35.01 | 34.40 | 34.74 | 00:00:00 | | 2005-07-22 | 605,200 | 34.62 | 34.75 | 34.23 | 34.75 | 00:00:00 | | 2005-07-25 | 609,200 | 34.69 | 34.69 | 34.28 | 34.30 | 00:00:00 | | 2005-07-26 | 2,477,400 | 34.31 | 34.32 | 33.17 | 33.24 | 00:00:00 | | 2005-07-27 | 2,354,400 | 33.70 | 34.35 | 33.26 | 34.12 | 00:00:00 | | 2005-07-28 | 1,116,500 | 34.62 | 35.12 | 34.20 | 35.10 | 00:00:00 | | 2005-07-29 | 822,200 | 34.97 | 35.28 | 34.56 | 34.71 | 00:00:00 | | 2005-08-01 | 2,593,500 | 34.71 | 34.72 | 33.31 | 33.47 | 00:00:00 | | 2005-08-02 | 1,907,500 | 33.47 | 34.34 | 33.33 | 33.99 | 00:00:00 | | 2005-08-03 | 1,467,500 | 34.02 | 34.41 | 33.77 | 34.08 | 00:00:00 | | 2005-08-04 | 1,550,900 | 34.06 | 34.87 | 34.05 | 34.69 | 00:00:00 | | 2005-08-05 | 1,808,300 | 34.53 | 34.99 | 34.28 | 34.79 | 00:00:00 | | 2005-08-08 | 1,096,500 | 34.78 | 35.17 | 34.66 | 35.05 | 00:00:00 | | 2005-08-09 | 965,100 | 35.10 | 35.42 | 34.99 | 35.14 | 00:00:00 | | 2005-08-10 | 1,241,900 | 35.15 | 35.89 | 34.84 | 35.50 | 00:00:00 | | 2005-08-11 | 816,200 | 35.43 | 36.09 | 35.39 | 36.09 | 00:00:00 | | 2005-08-12 | 1,118,300 | 35.79 | 35.96 | 35.49 | 35.80 | 00:00:00 | | 2005-08-15 | 1,042,400 | 35.65 | 36.44 | 35.38 | 36.35 | 00:00:00 | | 2005-08-16 | 1,014,200 | 36.03 | 36.03 | 35.60 | 35.81 | 00:00:00 | | 2005-08-17 | 864,700 | 35.92 | 36.22 | 35.70 | 35.96 | 00:00:00 | | 2005-08-18 | 971,000 | 35.90 | 36.17 | 35.60 | 35.69 | 00:00:00 | | 2005-08-19 | 736,700 | 35.73 | 35.79 | 35.39 | 35.39 | 00:00:00 | | 2005-08-22 | 1,206,000 | 35.40 | 36.05 | 34.90 | 35.27 | 00:00:00 | | 2005-08-23 | 1,436,300 | 35.19 | 35.71 | 34.90 | 35.50 | 00:00:00 | | 2005-08-24 | 1,385,300 | 35.50 | 35.63 | 34.97 | 34.97 | 00:00:00 | | 2005-08-25 | 1,102,200 | 34.97 | 35.37 | 34.61 | 34.97 | 00:00:00 | | 2005-08-26 | 691,100 | 34.75 | 34.97 | 34.42 | 34.78 | 00:00:00 | | 2005-08-29 | 486,400 | 34.50 | 35.12 | 34.29 | 34.90 | 00:00:00 | | 2005-08-30 | 1,257,400 | 34.66 | 34.70 | 33.93 | 34.10 | 00:00:00 | | 2005-08-31 | 1,417,100 | 34.04 | 34.35 | 33.86 | 34.22 | 00:00:00 | | 2005-09-01 | 1,882,700 | 34.22 | 34.27 | 33.39 | 33.61 | 00:00:00 | | 2005-09-02 | 1,053,200 | 33.32 | 33.67 | 33.27 | 33.45 | 00:00:00 | | 2005-09-06 | 1,795,500 | 33.44 | 33.57 | 32.91 | 33.28 | 00:00:00 | | 2005-09-07 | 2,018,900 | 33.23 | 33.45 | 33.20 | 33.40 | 00:00:00 | | 2005-09-08 | 788,000 | 33.40 | 33.54 | 32.86 | 32.99 | 00:00:00 | | 2005-09-09 | 2,059,500 | 32.99 | 33.00 | 31.81 | 31.94 | 00:00:00 | | 2005-09-12 | 1,467,300 | 31.92 | 32.19 | 31.57 | 31.85 | 00:00:00 | | 2005-09-13 | 1,097,900 | 31.71 | 32.20 | 31.71 | 32.12 | 00:00:00 | | 2005-09-14 | 935,900 | 32.10 | 32.32 | 31.76 | 31.78 | 00:00:00 | | 2005-09-15 | 1,467,000 | 31.75 | 31.90 | 31.34 | 31.50 | 00:00:00 | | 2005-09-16 | 898,500 | 31.65 | 31.85 | 31.55 | 31.85 | 00:00:00 | | 2005-09-19 | 1,062,500 | 31.81 | 32.08 | 31.58 | 31.93 | 00:00:00 | | 2005-09-20 | 1,463,700 | 31.93 | 32.49 | 31.76 | 31.76 | 00:00:00 | | 2005-09-21 | 5,100,300 | 31.50 | 31.51 | 29.42 | 30.10 | 00:00:00 | | 2005-09-22 | 1,798,100 | 29.91 | 30.55 | 29.78 | 30.50 | 00:00:00 | | 2005-09-23 | 1,393,000 | 30.55 | 31.24 | 30.37 | 30.89 | 00:00:00 | | 2005-09-26 | 517,300 | 30.99 | 31.20 | 30.20 | 30.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
