|
 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 | | 2006-03-20 | 366,900 | 39.42 | 39.71 | 39.17 | 39.18 | 00:00:00 | | 2006-03-21 | 486,700 | 39.33 | 39.70 | 39.09 | 39.24 | 00:00:00 | | 2006-03-22 | 312,500 | 39.15 | 39.42 | 38.94 | 39.21 | 00:00:00 | | 2006-03-23 | 954,100 | 39.07 | 39.42 | 38.89 | 39.33 | 00:00:00 | | 2006-03-24 | 790,100 | 39.29 | 39.31 | 39.02 | 39.12 | 00:00:00 | | 2006-03-27 | 800,200 | 38.99 | 40.00 | 38.95 | 39.75 | 00:00:00 | | 2006-03-28 | 2,016,800 | 39.82 | 41.96 | 39.73 | 41.58 | 00:00:00 | | 2006-03-29 | 1,893,700 | 41.58 | 42.79 | 40.95 | 42.29 | 00:00:00 | | 2006-03-30 | 927,700 | 42.10 | 42.20 | 41.61 | 42.00 | 00:00:00 | | 2006-03-31 | 788,800 | 42.00 | 42.36 | 41.78 | 41.79 | 00:00:00 | | 2006-04-03 | 983,700 | 41.80 | 42.62 | 41.63 | 42.31 | 00:00:00 | | 2006-04-04 | 1,172,700 | 42.32 | 42.54 | 42.02 | 42.15 | 00:00:00 | | 2006-04-05 | 423,800 | 42.02 | 42.61 | 41.96 | 42.42 | 00:00:00 | | 2006-04-06 | 412,500 | 42.50 | 42.65 | 42.00 | 42.27 | 00:00:00 | | 2006-04-07 | 442,200 | 42.35 | 42.83 | 42.10 | 42.25 | 00:00:00 | | 2006-04-10 | 657,100 | 42.13 | 42.14 | 41.67 | 41.88 | 00:00:00 | | 2006-04-11 | 564,000 | 41.72 | 41.95 | 41.28 | 41.58 | 00:00:00 | | 2006-04-12 | 926,100 | 41.48 | 41.64 | 41.30 | 41.35 | 00:00:00 | | 2006-04-13 | 856,800 | 41.14 | 41.26 | 40.92 | 41.10 | 00:00:00 | | 2006-04-17 | 654,900 | 41.28 | 41.43 | 41.20 | 41.42 | 00:00:00 | | 2006-04-18 | 908,500 | 41.60 | 43.13 | 41.43 | 43.02 | 00:00:00 | | 2006-04-19 | 1,062,000 | 43.00 | 44.00 | 42.96 | 43.01 | 00:00:00 | | 2006-04-20 | 717,600 | 42.85 | 43.22 | 42.50 | 43.00 | 00:00:00 | | 2006-04-21 | 880,900 | 43.04 | 43.04 | 42.10 | 42.28 | 00:00:00 | | 2006-04-24 | 1,062,600 | 42.30 | 42.41 | 41.80 | 42.01 | 00:00:00 | | 2006-04-25 | 697,500 | 42.01 | 42.82 | 41.81 | 42.62 | 00:00:00 | | 2006-04-26 | 2,481,400 | 43.48 | 44.45 | 43.38 | 43.96 | 00:00:00 | | 2006-04-27 | 6,479,600 | 40.75 | 41.27 | 37.84 | 39.60 | 00:00:00 | | 2006-04-28 | 1,442,400 | 39.63 | 39.63 | 38.76 | 39.40 | 00:00:00 | | 2006-05-01 | 2,053,600 | 39.20 | 40.05 | 39.14 | 39.90 | 00:00:00 | | 2006-05-02 | 751,000 | 39.88 | 40.03 | 39.74 | 39.93 | 00:00:00 | | 2006-05-03 | 1,292,800 | 39.94 | 40.41 | 39.72 | 40.12 | 00:00:00 | | 2006-05-04 | 833,600 | 40.23 | 41.00 | 40.13 | 41.00 | 00:00:00 | | 2006-05-05 | 686,500 | 40.70 | 41.00 | 40.37 | 40.91 | 00:00:00 | | 2006-05-08 | 1,042,100 | 40.66 | 41.25 | 40.66 | 41.08 | 00:00:00 | | 2006-05-09 | 842,200 | 40.89 | 41.23 | 40.89 | 41.13 | 00:00:00 | | 2006-05-10 | 654,400 | 40.94 | 41.10 | 40.73 | 40.90 | 00:00:00 | | 2006-05-11 | 587,100 | 40.78 | 40.80 | 39.96 | 39.97 | 00:00:00 | | 2006-05-12 | 1,067,400 | 39.97 | 39.97 | 39.06 | 39.09 | 00:00:00 | | 2006-05-15 | 1,089,400 | 38.85 | 39.21 | 38.55 | 39.04 | 00:00:00 | | 2006-05-16 | 626,400 | 39.04 | 39.18 | 38.51 | 38.85 | 00:00:00 | | 2006-05-17 | 771,900 | 38.55 | 38.90 | 38.03 | 38.29 | 00:00:00 | | 2006-05-18 | 1,802,300 | 38.35 | 39.19 | 38.34 | 38.76 | 00:00:00 | | 2006-05-19 | 958,200 | 38.90 | 39.63 | 38.79 | 39.19 | 00:00:00 | | 2006-05-22 | 977,500 | 38.80 | 38.81 | 38.11 | 38.49 | 00:00:00 | | 2006-05-23 | 1,467,800 | 38.46 | 38.89 | 38.19 | 38.71 | 00:00:00 | | 2006-05-24 | 1,334,000 | 38.53 | 39.67 | 38.50 | 39.56 | 00:00:00 | | 2006-05-25 | 497,500 | 39.84 | 39.97 | 39.31 | 39.72 | 00:00:00 | | 2006-05-26 | 302,400 | 39.86 | 39.93 | 39.42 | 39.57 | 00:00:00 | | 2006-05-30 | 870,900 | 39.30 | 39.30 | 38.41 | 38.44 | 00:00:00 | | 2006-05-31 | 1,611,100 | 38.49 | 39.09 | 38.38 | 39.08 | 00:00:00 | | 2006-06-01 | 1,281,100 | 39.15 | 39.15 | 38.50 | 38.67 | 00:00:00 | | 2006-06-02 | 978,400 | 38.69 | 38.99 | 37.93 | 38.58 | 00:00:00 | | 2006-06-05 | 1,112,100 | 38.38 | 38.48 | 38.03 | 38.19 | 00:00:00 | | 2006-06-06 | 1,542,700 | 38.10 | 38.15 | 37.10 | 37.34 | 00:00:00 | | 2006-06-07 | 1,336,900 | 37.34 | 37.36 | 36.69 | 36.81 | 00:00:00 | | 2006-06-08 | 3,151,000 | 36.79 | 36.80 | 35.92 | 36.42 | 00:00:00 | | 2006-06-09 | 1,077,300 | 36.71 | 37.11 | 36.23 | 36.31 | 00:00:00 | | 2006-06-12 | 1,031,900 | 36.50 | 36.85 | 35.45 | 35.51 | 00:00:00 | | 2006-06-13 | 1,369,000 | 35.36 | 35.85 | 35.17 | 35.46 | 00:00:00 | | 2006-06-14 | 1,119,200 | 35.33 | 35.82 | 34.92 | 34.98 | 00:00:00 | | 2006-06-15 | 1,854,200 | 34.98 | 35.68 | 34.82 | 35.45 | 00:00:00 | | 2006-06-16 | 1,287,000 | 35.20 | 35.62 | 35.00 | 35.53 | 00:00:00 | | 2006-06-19 | 520,800 | 35.66 | 35.86 | 34.99 | 35.01 | 00:00:00 | | 2006-06-20 | 877,800 | 34.98 | 35.40 | 34.64 | 35.20 | 00:00:00 | | 2006-06-21 | 1,820,100 | 35.10 | 36.22 | 35.08 | 35.93 | 00:00:00 | | 2006-06-22 | 869,600 | 35.84 | 36.10 | 35.62 | 35.98 | 00:00:00 | | 2006-06-23 | 820,000 | 35.79 | 36.06 | 35.55 | 35.67 | 00:00:00 | | 2006-06-26 | 1,222,300 | 35.57 | 35.87 | 35.29 | 35.44 | 00:00:00 | | 2006-06-27 | 957,200 | 35.31 | 35.31 | 34.50 | 34.50 | 00:00:00 | | 2006-06-28 | 1,442,700 | 34.51 | 34.87 | 34.05 | 34.82 | 00:00:00 | | 2006-06-29 | 1,607,900 | 34.80 | 36.65 | 34.80 | 36.62 | 00:00:00 | | 2006-06-30 | 965,500 | 36.62 | 37.01 | 36.43 | 36.64 | 00:00:00 | | 2006-07-03 | 237,600 | 36.89 | 36.89 | 36.38 | 36.62 | 00:00:00 | | 2006-07-05 | 773,000 | 36.45 | 36.71 | 36.10 | 36.41 | 00:00:00 | | 2006-07-06 | 740,100 | 36.39 | 37.01 | 36.28 | 36.73 | 00:00:00 | | 2006-07-07 | 1,391,100 | 36.50 | 36.50 | 35.27 | 35.55 | 00:00:00 | | 2006-07-10 | 608,900 | 35.65 | 35.86 | 35.21 | 35.43 | 00:00:00 | | 2006-07-11 | 955,900 | 35.30 | 36.08 | 35.11 | 35.94 | 00:00:00 | | 2006-07-12 | 802,900 | 35.80 | 35.99 | 35.36 | 35.52 | 00:00:00 | | 2006-07-13 | 1,358,800 | 35.52 | 35.58 | 34.38 | 34.48 | 00:00:00 | | 2006-07-14 | 799,500 | 34.18 | 34.25 | 33.54 | 33.90 | 00:00:00 | | 2006-07-17 | 636,200 | 33.71 | 33.99 | 33.55 | 33.61 | 00:00:00 | | 2006-07-18 | 1,271,000 | 33.71 | 33.76 | 32.83 | 33.25 | 00:00:00 | | 2006-07-19 | 1,752,100 | 33.25 | 33.60 | 33.19 | 33.50 | 00:00:00 | | 2006-07-20 | 766,900 | 33.51 | 33.75 | 33.00 | 33.00 | 00:00:00 | | 2006-07-21 | 961,900 | 33.00 | 33.00 | 32.27 | 32.46 | 00:00:00 | | 2006-07-24 | 1,239,500 | 32.60 | 33.36 | 32.57 | 33.20 | 00:00:00 | | 2006-07-25 | 2,382,900 | 33.05 | 33.89 | 32.90 | 33.68 | 00:00:00 | | 2006-07-26 | 1,515,400 | 33.93 | 34.65 | 33.93 | 34.63 | 00:00:00 | | 2006-07-27 | 3,056,600 | 34.90 | 35.60 | 32.02 | 32.68 | 00:00:00 | | 2006-07-28 | 2,448,600 | 32.68 | 32.69 | 31.64 | 32.33 | 00:00:00 | | 2006-07-31 | 1,235,500 | 32.02 | 32.25 | 31.69 | 32.14 | 00:00:00 | | 2006-08-01 | 950,400 | 32.00 | 32.30 | 31.73 | 31.89 | 00:00:00 | | 2006-08-02 | 1,426,100 | 31.99 | 32.81 | 31.86 | 32.76 | 00:00:00 | | 2006-08-03 | 1,086,300 | 32.24 | 32.98 | 32.22 | 32.83 | 00:00:00 | | 2006-08-04 | 952,700 | 33.25 | 33.28 | 32.63 | 32.81 | 00:00:00 | | 2006-08-07 | 973,900 | 32.67 | 32.72 | 32.39 | 32.54 | 00:00:00 | | 2006-08-08 | 1,163,800 | 32.57 | 32.96 | 32.53 | 32.76 | 00:00:00 | | 2006-08-09 | 1,002,200 | 33.01 | 33.17 | 32.82 | 32.82 | 00:00:00 | | 2006-08-10 | 815,300 | 32.78 | 33.01 | 32.63 | 32.94 | 00:00:00 | | 2006-08-11 | 821,500 | 32.73 | 32.90 | 32.46 | 32.65 | 00:00:00 | | 2006-08-14 | 904,700 | 32.90 | 33.58 | 32.75 | 33.15 | 00:00:00 | | 2006-08-15 | 813,900 | 33.39 | 34.02 | 33.30 | 33.91 | 00:00:00 | | 2006-08-16 | 1,209,100 | 33.96 | 35.22 | 33.91 | 35.09 | 00:00:00 | | 2006-08-17 | 763,200 | 35.00 | 35.10 | 34.58 | 34.92 | 00:00:00 | | 2006-08-18 | 647,100 | 34.97 | 35.00 | 34.78 | 34.96 | 00:00:00 | | 2006-08-21 | 580,100 | 34.78 | 34.82 | 34.07 | 34.28 | 00:00:00 | | 2006-08-22 | 781,400 | 34.13 | 34.36 | 33.80 | 34.01 | 00:00:00 | | 2006-08-23 | 1,358,700 | 33.89 | 34.11 | 33.57 | 33.87 | 00:00:00 | | 2006-08-24 | 644,700 | 33.92 | 34.10 | 33.62 | 33.87 | 00:00:00 | | 2006-08-25 | 764,000 | 33.70 | 33.78 | 33.26 | 33.45 | 00:00:00 | | 2006-08-28 | 1,003,200 | 33.52 | 34.46 | 33.48 | 34.38 | 00:00:00 | | 2006-08-29 | 859,100 | 34.38 | 34.69 | 33.75 | 34.69 | 00:00:00 | | 2006-08-30 | 773,400 | 34.65 | 34.71 | 34.37 | 34.57 | 00:00:00 | | 2006-08-31 | 611,400 | 34.57 | 34.82 | 34.38 | 34.79 | 00:00:00 | | 2006-09-01 | 475,700 | 34.94 | 34.99 | 34.62 | 34.69 | 00:00:00 | | 2006-09-05 | 941,500 | 34.60 | 35.14 | 34.45 | 34.80 | 00:00:00 | | 2006-09-06 | 893,000 | 34.38 | 34.40 | 33.92 | 34.13 | 00:00:00 | | 2006-09-07 | 829,300 | 34.10 | 34.78 | 34.00 | 34.60 | 00:00:00 | | 2006-09-08 | 432,600 | 34.59 | 34.85 | 34.29 | 34.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
