|
 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 2024-05-08 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 517,300 | 30.99 | 31.20 | 30.20 | 30.43 | 00:00:00 | | 2005-09-27 | 862,600 | 30.32 | 30.65 | 30.02 | 30.50 | 00:00:00 | | 2005-09-28 | 1,265,500 | 30.55 | 30.68 | 29.91 | 30.10 | 00:00:00 | | 2005-09-29 | 1,917,500 | 30.17 | 31.20 | 30.05 | 31.02 | 00:00:00 | | 2005-09-30 | 1,391,700 | 31.11 | 32.47 | 31.02 | 31.91 | 00:00:00 | | 2005-10-03 | 1,280,900 | 31.85 | 32.84 | 31.85 | 32.38 | 00:00:00 | | 2005-10-04 | 729,600 | 32.38 | 32.85 | 31.63 | 31.70 | 00:00:00 | | 2005-10-05 | 894,100 | 31.54 | 31.72 | 31.00 | 31.00 | 00:00:00 | | 2005-10-06 | 1,326,900 | 31.00 | 31.15 | 30.96 | 31.05 | 00:00:00 | | 2005-10-07 | 989,000 | 31.09 | 31.14 | 30.94 | 31.06 | 00:00:00 | | 2005-10-10 | 605,300 | 31.03 | 31.21 | 30.78 | 30.95 | 00:00:00 | | 2005-10-11 | 6,918,900 | 34.00 | 34.50 | 31.79 | 32.24 | 00:00:00 | | 2005-10-12 | 3,158,100 | 32.26 | 33.03 | 32.21 | 32.85 | 00:00:00 | | 2005-10-13 | 1,562,800 | 32.60 | 32.87 | 32.09 | 32.35 | 00:00:00 | | 2005-10-14 | 954,400 | 32.70 | 32.99 | 32.10 | 32.58 | 00:00:00 | | 2005-10-17 | 1,188,800 | 32.48 | 32.51 | 31.67 | 31.92 | 00:00:00 | | 2005-10-18 | 1,062,600 | 31.85 | 31.93 | 31.48 | 31.60 | 00:00:00 | | 2005-10-19 | 838,000 | 31.31 | 31.69 | 30.92 | 31.67 | 00:00:00 | | 2005-10-20 | 746,500 | 31.65 | 32.30 | 31.10 | 31.28 | 00:00:00 | | 2005-10-21 | 820,700 | 31.34 | 31.45 | 31.04 | 31.24 | 00:00:00 | | 2005-10-24 | 1,410,700 | 31.21 | 31.66 | 30.75 | 31.33 | 00:00:00 | | 2005-10-25 | 792,500 | 31.12 | 31.51 | 30.77 | 30.98 | 00:00:00 | | 2005-10-26 | 1,851,900 | 30.75 | 30.95 | 30.22 | 30.40 | 00:00:00 | | 2005-10-27 | 1,579,000 | 30.75 | 31.27 | 30.25 | 30.33 | 00:00:00 | | 2005-10-28 | 2,404,000 | 30.40 | 30.46 | 29.09 | 29.92 | 00:00:00 | | 2005-10-31 | 1,266,000 | 30.00 | 30.56 | 29.99 | 30.22 | 00:00:00 | | 2005-11-01 | 1,217,200 | 29.97 | 30.58 | 29.97 | 30.19 | 00:00:00 | | 2005-11-02 | 1,435,100 | 30.10 | 30.79 | 29.85 | 30.11 | 00:00:00 | | 2005-11-03 | 1,302,500 | 30.21 | 30.57 | 29.84 | 30.25 | 00:00:00 | | 2005-11-04 | 1,112,100 | 30.35 | 30.35 | 29.80 | 30.00 | 00:00:00 | | 2005-11-07 | 1,030,800 | 29.97 | 30.09 | 29.74 | 29.90 | 00:00:00 | | 2005-11-08 | 1,296,700 | 29.70 | 29.84 | 29.38 | 29.69 | 00:00:00 | | 2005-11-09 | 1,509,500 | 29.73 | 30.00 | 29.63 | 29.65 | 00:00:00 | | 2005-11-10 | 1,051,900 | 29.80 | 30.04 | 29.51 | 29.55 | 00:00:00 | | 2005-11-11 | 1,576,500 | 29.47 | 30.04 | 29.45 | 29.88 | 00:00:00 | | 2005-11-14 | 1,521,400 | 29.97 | 30.16 | 29.82 | 29.87 | 00:00:00 | | 2005-11-15 | 1,097,300 | 29.80 | 30.00 | 29.10 | 29.27 | 00:00:00 | | 2005-11-16 | 1,724,500 | 29.25 | 30.04 | 29.23 | 29.69 | 00:00:00 | | 2005-11-17 | 1,856,600 | 29.75 | 29.90 | 29.63 | 29.72 | 00:00:00 | | 2005-11-18 | 1,647,200 | 30.00 | 30.00 | 29.64 | 29.75 | 00:00:00 | | 2005-11-21 | 2,707,800 | 29.67 | 30.60 | 29.67 | 30.59 | 00:00:00 | | 2005-11-22 | 1,434,200 | 30.56 | 30.88 | 30.40 | 30.72 | 00:00:00 | | 2005-11-23 | 3,420,200 | 30.66 | 32.91 | 30.56 | 32.30 | 00:00:00 | | 2005-11-25 | 680,200 | 32.30 | 32.51 | 32.15 | 32.30 | 00:00:00 | | 2005-11-28 | 2,184,500 | 32.35 | 32.75 | 32.30 | 32.64 | 00:00:00 | | 2005-11-29 | 1,164,800 | 32.76 | 32.80 | 32.47 | 32.55 | 00:00:00 | | 2005-11-30 | 3,025,500 | 32.56 | 34.25 | 32.55 | 33.95 | 00:00:00 | | 2005-12-01 | 2,013,000 | 33.77 | 34.10 | 33.50 | 33.89 | 00:00:00 | | 2005-12-02 | 1,260,600 | 33.80 | 34.03 | 33.55 | 33.81 | 00:00:00 | | 2005-12-05 | 1,568,100 | 33.14 | 33.88 | 33.08 | 33.77 | 00:00:00 | | 2005-12-06 | 1,313,200 | 33.85 | 34.19 | 33.74 | 34.12 | 00:00:00 | | 2005-12-07 | 2,356,400 | 34.00 | 34.59 | 33.95 | 34.57 | 00:00:00 | | 2005-12-08 | 3,522,900 | 34.54 | 34.77 | 34.18 | 34.30 | 00:00:00 | | 2005-12-09 | 944,400 | 34.30 | 34.95 | 34.20 | 34.82 | 00:00:00 | | 2005-12-12 | 1,164,900 | 34.77 | 35.13 | 34.65 | 34.95 | 00:00:00 | | 2005-12-13 | 1,967,700 | 34.70 | 34.81 | 34.00 | 34.37 | 00:00:00 | | 2005-12-14 | 2,945,100 | 34.37 | 34.63 | 34.12 | 34.35 | 00:00:00 | | 2005-12-15 | 2,883,200 | 34.25 | 34.49 | 34.11 | 34.25 | 00:00:00 | | 2005-12-16 | 3,615,700 | 34.40 | 35.00 | 34.35 | 34.56 | 00:00:00 | | 2005-12-19 | 884,300 | 34.47 | 34.55 | 34.11 | 34.13 | 00:00:00 | | 2005-12-20 | 758,800 | 34.07 | 34.52 | 34.02 | 34.27 | 00:00:00 | | 2005-12-21 | 1,950,700 | 34.40 | 34.41 | 33.90 | 34.00 | 00:00:00 | | 2005-12-22 | 2,067,000 | 34.04 | 34.50 | 33.98 | 34.38 | 00:00:00 | | 2005-12-23 | 1,439,000 | 34.53 | 34.65 | 34.33 | 34.47 | 00:00:00 | | 2005-12-27 | 794,400 | 34.42 | 34.47 | 33.70 | 33.87 | 00:00:00 | | 2005-12-28 | 1,561,100 | 33.87 | 34.23 | 33.52 | 34.05 | 00:00:00 | | 2005-12-29 | 1,019,000 | 34.10 | 34.17 | 34.04 | 34.08 | 00:00:00 | | 2005-12-30 | 928,400 | 34.05 | 34.09 | 33.85 | 33.94 | 00:00:00 | | 2006-01-03 | 1,512,600 | 34.20 | 34.30 | 33.80 | 33.99 | 00:00:00 | | 2006-01-04 | 2,877,200 | 34.00 | 34.20 | 33.60 | 33.95 | 00:00:00 | | 2006-01-05 | 3,077,700 | 33.94 | 34.20 | 33.87 | 34.15 | 00:00:00 | | 2006-01-06 | 4,427,900 | 34.20 | 34.79 | 34.15 | 34.79 | 00:00:00 | | 2006-01-09 | 1,832,700 | 34.94 | 36.04 | 34.94 | 35.70 | 00:00:00 | | 2006-01-10 | 2,566,100 | 35.70 | 36.83 | 35.54 | 36.69 | 00:00:00 | | 2006-01-11 | 1,330,900 | 36.60 | 36.77 | 36.25 | 36.70 | 00:00:00 | | 2006-01-12 | 923,400 | 36.70 | 37.05 | 36.40 | 36.77 | 00:00:00 | | 2006-01-13 | 853,600 | 36.72 | 37.06 | 36.43 | 37.00 | 00:00:00 | | 2006-01-17 | 2,872,500 | 38.15 | 38.68 | 37.01 | 37.49 | 00:00:00 | | 2006-01-18 | 1,321,200 | 37.49 | 37.98 | 37.20 | 37.73 | 00:00:00 | | 2006-01-19 | 2,471,700 | 37.72 | 38.50 | 37.60 | 38.50 | 00:00:00 | | 2006-01-20 | 1,825,600 | 38.45 | 38.64 | 37.28 | 37.36 | 00:00:00 | | 2006-01-23 | 917,400 | 37.50 | 37.90 | 37.20 | 37.25 | 00:00:00 | | 2006-01-24 | 1,901,200 | 37.20 | 37.41 | 37.00 | 37.34 | 00:00:00 | | 2006-01-25 | 1,444,500 | 37.34 | 37.44 | 36.72 | 36.90 | 00:00:00 | | 2006-01-26 | 2,452,300 | 37.50 | 37.92 | 36.37 | 36.81 | 00:00:00 | | 2006-01-27 | 1,137,200 | 36.80 | 37.69 | 36.58 | 37.49 | 00:00:00 | | 2006-01-30 | 888,200 | 37.55 | 37.95 | 37.30 | 37.52 | 00:00:00 | | 2006-01-31 | 1,421,200 | 37.35 | 37.47 | 37.06 | 37.15 | 00:00:00 | | 2006-02-01 | 1,205,500 | 37.21 | 38.08 | 37.17 | 38.01 | 00:00:00 | | 2006-02-02 | 2,047,600 | 37.80 | 38.53 | 37.78 | 38.34 | 00:00:00 | | 2006-02-03 | 1,058,100 | 38.05 | 38.42 | 38.05 | 38.33 | 00:00:00 | | 2006-02-06 | 1,492,100 | 38.16 | 38.27 | 37.52 | 37.66 | 00:00:00 | | 2006-02-07 | 1,672,500 | 37.82 | 39.16 | 37.80 | 38.82 | 00:00:00 | | 2006-02-08 | 1,336,400 | 38.50 | 38.95 | 38.31 | 38.85 | 00:00:00 | | 2006-02-09 | 1,419,100 | 38.75 | 38.97 | 38.61 | 38.83 | 00:00:00 | | 2006-02-10 | 1,211,900 | 38.35 | 38.91 | 37.87 | 38.79 | 00:00:00 | | 2006-02-13 | 563,800 | 38.79 | 38.83 | 38.46 | 38.54 | 00:00:00 | | 2006-02-14 | 1,297,500 | 38.51 | 38.95 | 38.45 | 38.50 | 00:00:00 | | 2006-02-15 | 1,014,000 | 38.54 | 38.65 | 38.13 | 38.13 | 00:00:00 | | 2006-02-16 | 1,180,600 | 38.32 | 39.60 | 38.32 | 39.60 | 00:00:00 | | 2006-02-17 | 924,100 | 39.57 | 39.91 | 39.00 | 39.66 | 00:00:00 | | 2006-02-21 | 589,300 | 39.24 | 39.24 | 38.82 | 38.94 | 00:00:00 | | 2006-02-22 | 1,236,600 | 39.00 | 39.14 | 38.81 | 38.89 | 00:00:00 | | 2006-02-23 | 928,000 | 38.64 | 39.39 | 38.55 | 39.10 | 00:00:00 | | 2006-02-24 | 1,089,700 | 39.35 | 39.96 | 39.25 | 39.92 | 00:00:00 | | 2006-02-27 | 1,495,500 | 40.00 | 40.84 | 39.87 | 40.27 | 00:00:00 | | 2006-02-28 | 1,863,400 | 39.95 | 40.78 | 39.81 | 40.09 | 00:00:00 | | 2006-03-01 | 923,000 | 39.68 | 40.19 | 39.38 | 40.07 | 00:00:00 | | 2006-03-02 | 550,400 | 39.60 | 39.89 | 39.43 | 39.78 | 00:00:00 | | 2006-03-03 | 699,700 | 39.02 | 39.97 | 38.79 | 39.35 | 00:00:00 | | 2006-03-06 | 531,500 | 39.16 | 39.54 | 38.55 | 39.01 | 00:00:00 | | 2006-03-07 | 590,700 | 38.78 | 39.29 | 38.66 | 39.22 | 00:00:00 | | 2006-03-08 | 836,900 | 39.12 | 39.72 | 38.93 | 39.54 | 00:00:00 | | 2006-03-09 | 913,700 | 39.60 | 40.25 | 39.51 | 39.94 | 00:00:00 | | 2006-03-10 | 595,400 | 39.93 | 40.20 | 39.64 | 39.78 | 00:00:00 | | 2006-03-13 | 354,900 | 39.93 | 40.25 | 39.78 | 39.81 | 00:00:00 | | 2006-03-14 | 507,900 | 39.61 | 40.25 | 39.42 | 40.16 | 00:00:00 | | 2006-03-15 | 955,400 | 39.98 | 40.14 | 39.52 | 39.60 | 00:00:00 | | 2006-03-16 | 607,300 | 39.62 | 39.77 | 39.31 | 39.34 | 00:00:00 | | 2006-03-17 | 947,000 | 39.47 | 39.52 | 38.77 | 39.46 | 00:00:00 | | 2006-03-20 | 366,900 | 39.42 | 39.71 | 39.17 | 39.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
