|
 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 | | 2008-02-14 | 1,004,900 | 23.49 | 23.50 | 22.95 | 22.97 | 00:00:00 | | 2008-02-15 | 1,951,400 | 22.83 | 22.98 | 21.98 | 22.08 | 00:00:00 | | 2008-02-19 | 1,146,000 | 22.27 | 22.70 | 22.12 | 22.25 | 00:00:00 | | 2008-02-20 | 944,000 | 22.26 | 22.69 | 21.98 | 22.65 | 00:00:00 | | 2008-02-21 | 1,402,700 | 22.70 | 23.16 | 22.43 | 22.58 | 00:00:00 | | 2008-02-22 | 1,209,400 | 22.60 | 22.73 | 22.23 | 22.72 | 00:00:00 | | 2008-02-25 | 835,000 | 22.66 | 23.10 | 22.50 | 23.07 | 00:00:00 | | 2008-02-26 | 879,200 | 23.03 | 23.39 | 22.64 | 23.20 | 00:00:00 | | 2008-02-27 | 913,600 | 23.10 | 24.01 | 23.07 | 23.49 | 00:00:00 | | 2008-02-28 | 959,600 | 23.39 | 23.42 | 22.54 | 22.95 | 00:00:00 | | 2008-02-29 | 876,300 | 22.84 | 22.84 | 22.05 | 22.16 | 00:00:00 | | 2008-03-03 | 3,412,500 | 23.90 | 24.10 | 23.02 | 23.60 | 00:00:00 | | 2008-03-04 | 2,452,500 | 23.32 | 23.33 | 22.33 | 22.72 | 00:00:00 | | 2008-03-05 | 1,703,000 | 22.80 | 23.57 | 22.80 | 23.28 | 00:00:00 | | 2008-03-06 | 1,324,100 | 23.13 | 23.68 | 23.05 | 23.06 | 00:00:00 | | 2008-03-07 | 916,100 | 22.77 | 23.26 | 22.38 | 22.65 | 00:00:00 | | 2008-03-10 | 1,497,300 | 22.73 | 22.94 | 22.10 | 22.13 | 00:00:00 | | 2008-03-11 | 1,492,600 | 22.60 | 22.75 | 21.79 | 22.32 | 00:00:00 | | 2008-03-12 | 942,400 | 22.32 | 22.80 | 22.13 | 22.20 | 00:00:00 | | 2008-03-13 | 1,969,300 | 21.92 | 22.06 | 21.63 | 21.82 | 00:00:00 | | 2008-03-14 | 2,339,600 | 21.84 | 21.93 | 21.02 | 21.17 | 00:00:00 | | 2008-03-17 | 1,999,900 | 20.75 | 21.09 | 20.41 | 20.75 | 00:00:00 | | 2008-03-18 | 1,961,000 | 21.07 | 21.37 | 20.89 | 21.25 | 00:00:00 | | 2008-03-19 | 2,289,400 | 21.29 | 21.60 | 21.03 | 21.25 | 00:00:00 | | 2008-03-20 | 1,849,500 | 21.17 | 21.50 | 21.14 | 21.41 | 00:00:00 | | 2008-03-24 | 1,118,100 | 21.45 | 22.29 | 21.42 | 21.98 | 00:00:00 | | 2008-03-25 | 1,544,000 | 22.10 | 22.31 | 21.78 | 22.14 | 00:00:00 | | 2008-03-26 | 990,800 | 22.00 | 22.11 | 21.63 | 21.99 | 00:00:00 | | 2008-03-27 | 1,619,200 | 22.01 | 22.52 | 21.80 | 22.16 | 00:00:00 | | 2008-03-28 | 1,359,500 | 22.16 | 22.38 | 21.95 | 22.20 | 00:00:00 | | 2008-03-31 | 1,586,400 | 22.20 | 22.91 | 22.09 | 22.83 | 00:00:00 | | 2008-04-01 | 1,404,100 | 22.85 | 23.71 | 22.85 | 23.64 | 00:00:00 | | 2008-04-02 | 1,632,300 | 23.61 | 23.93 | 23.24 | 23.51 | 00:00:00 | | 2008-04-03 | 1,031,400 | 23.31 | 23.79 | 23.20 | 23.66 | 00:00:00 | | 2008-04-04 | 1,036,000 | 23.60 | 23.92 | 23.25 | 23.69 | 00:00:00 | | 2008-04-07 | 690,700 | 23.90 | 23.92 | 23.55 | 23.68 | 00:00:00 | | 2008-04-08 | 852,200 | 23.56 | 23.90 | 23.40 | 23.72 | 00:00:00 | | 2008-04-09 | 1,083,800 | 23.51 | 23.71 | 23.12 | 23.48 | 00:00:00 | | 2008-04-10 | 1,116,500 | 23.40 | 23.59 | 23.30 | 23.52 | 00:00:00 | | 2008-04-11 | 815,700 | 23.32 | 23.53 | 23.01 | 23.36 | 00:00:00 | | 2008-04-14 | 754,600 | 23.35 | 23.53 | 23.17 | 23.45 | 00:00:00 | | 2008-04-15 | 1,043,000 | 23.45 | 23.64 | 23.20 | 23.44 | 00:00:00 | | 2008-04-16 | 1,822,700 | 23.57 | 24.03 | 23.54 | 23.85 | 00:00:00 | | 2008-04-17 | 908,800 | 23.78 | 23.93 | 23.42 | 23.64 | 00:00:00 | | 2008-04-18 | 1,320,900 | 23.94 | 24.38 | 23.74 | 24.14 | 00:00:00 | | 2008-04-21 | 1,229,500 | 23.97 | 24.54 | 23.91 | 24.43 | 00:00:00 | | 2008-04-22 | 829,200 | 24.39 | 24.42 | 23.54 | 23.90 | 00:00:00 | | 2008-04-23 | 891,600 | 23.92 | 24.59 | 23.81 | 24.01 | 00:00:00 | | 2008-04-24 | 1,424,500 | 24.02 | 24.20 | 23.71 | 23.99 | 00:00:00 | | 2008-04-25 | 1,081,500 | 24.00 | 24.03 | 23.50 | 23.95 | 00:00:00 | | 2008-04-28 | 1,140,300 | 23.87 | 24.62 | 23.87 | 24.34 | 00:00:00 | | 2008-04-29 | 1,084,800 | 24.30 | 24.57 | 24.00 | 24.08 | 00:00:00 | | 2008-04-30 | 2,028,400 | 24.03 | 24.97 | 24.03 | 24.63 | 00:00:00 | | 2008-05-01 | 1,431,300 | 24.50 | 25.45 | 24.42 | 25.32 | 00:00:00 | | 2008-05-02 | 1,762,400 | 25.41 | 26.02 | 25.29 | 25.33 | 00:00:00 | | 2008-05-05 | 1,537,800 | 25.16 | 25.37 | 24.79 | 24.79 | 00:00:00 | | 2008-05-06 | 2,753,700 | 24.72 | 25.43 | 24.60 | 25.23 | 00:00:00 | | 2008-05-07 | 4,936,700 | 26.44 | 26.50 | 25.14 | 25.53 | 00:00:00 | | 2008-05-08 | 2,617,200 | 25.71 | 25.82 | 24.80 | 25.00 | 00:00:00 | | 2008-05-09 | 1,097,900 | 24.81 | 25.07 | 24.54 | 25.00 | 00:00:00 | | 2008-05-12 | 1,345,800 | 25.08 | 25.08 | 24.19 | 24.80 | 00:00:00 | | 2008-05-13 | 1,200,700 | 24.74 | 25.31 | 24.63 | 25.24 | 00:00:00 | | 2008-05-14 | 1,785,500 | 25.26 | 25.54 | 25.06 | 25.17 | 00:00:00 | | 2008-05-15 | 1,839,900 | 25.29 | 25.72 | 25.16 | 25.64 | 00:00:00 | | 2008-05-16 | 1,006,800 | 25.77 | 25.82 | 25.38 | 25.72 | 00:00:00 | | 2008-05-19 | 2,194,000 | 25.74 | 26.57 | 25.39 | 26.25 | 00:00:00 | | 2008-05-20 | 1,845,200 | 26.00 | 26.07 | 25.44 | 25.82 | 00:00:00 | | 2008-05-21 | 1,161,500 | 25.82 | 26.00 | 24.97 | 25.16 | 00:00:00 | | 2008-05-22 | 1,265,200 | 25.16 | 25.56 | 25.05 | 25.52 | 00:00:00 | | 2008-05-23 | 798,000 | 25.40 | 25.50 | 24.94 | 25.21 | 00:00:00 | | 2008-05-27 | 1,645,800 | 25.77 | 26.23 | 25.52 | 25.88 | 00:00:00 | | 2008-05-28 | 1,071,800 | 25.99 | 26.20 | 25.60 | 26.01 | 00:00:00 | | 2008-05-29 | 934,600 | 26.00 | 26.29 | 25.81 | 26.03 | 00:00:00 | | 2008-05-30 | 1,195,400 | 26.22 | 26.49 | 26.09 | 26.46 | 00:00:00 | | 2008-06-02 | 773,800 | 26.34 | 26.49 | 25.96 | 26.12 | 00:00:00 | | 2008-06-03 | 983,900 | 26.14 | 26.60 | 25.96 | 26.25 | 00:00:00 | | 2008-06-04 | 1,041,600 | 26.21 | 26.73 | 26.10 | 26.72 | 00:00:00 | | 2008-06-05 | 1,459,400 | 26.80 | 27.50 | 26.74 | 27.40 | 00:00:00 | | 2008-06-06 | 2,338,000 | 27.09 | 27.37 | 26.40 | 26.92 | 00:00:00 | | 2008-06-09 | 1,498,400 | 27.00 | 27.32 | 26.54 | 27.26 | 00:00:00 | | 2008-06-10 | 2,085,200 | 27.04 | 27.15 | 26.59 | 26.74 | 00:00:00 | | 2008-06-11 | 1,102,800 | 26.67 | 26.84 | 26.00 | 26.10 | 00:00:00 | | 2008-06-12 | 994,800 | 26.22 | 26.34 | 26.06 | 26.20 | 00:00:00 | | 2008-06-13 | 1,171,800 | 26.28 | 26.94 | 26.28 | 26.70 | 00:00:00 | | 2008-06-16 | 1,906,000 | 26.66 | 27.69 | 26.61 | 27.56 | 00:00:00 | | 2008-06-17 | 1,005,400 | 27.59 | 27.62 | 27.19 | 27.35 | 00:00:00 | | 2008-06-18 | 2,301,200 | 27.26 | 27.34 | 26.25 | 26.48 | 00:00:00 | | 2008-06-19 | 1,341,800 | 26.54 | 26.69 | 26.06 | 26.56 | 00:00:00 | | 2008-06-20 | 2,405,300 | 25.68 | 26.52 | 25.68 | 25.79 | 00:00:00 | | 2008-06-23 | 950,800 | 25.86 | 26.36 | 25.59 | 25.69 | 00:00:00 | | 2008-06-24 | 1,469,100 | 25.54 | 25.72 | 24.99 | 25.31 | 00:00:00 | | 2008-06-25 | 1,089,200 | 25.34 | 26.15 | 25.32 | 25.88 | 00:00:00 | | 2008-06-26 | 817,700 | 25.67 | 25.67 | 25.13 | 25.22 | 00:00:00 | | 2008-06-27 | 1,660,900 | 25.22 | 25.33 | 24.80 | 25.27 | 00:00:00 | | 2008-06-30 | 1,110,900 | 25.21 | 25.39 | 24.93 | 25.20 | 00:00:00 | | 2008-07-01 | 1,974,700 | 24.93 | 25.72 | 24.77 | 25.61 | 00:00:00 | | 2008-07-02 | 1,310,100 | 25.59 | 25.86 | 25.02 | 25.05 | 00:00:00 | | 2008-07-03 | 717,500 | 25.30 | 25.74 | 25.00 | 25.55 | 00:00:00 | | 2008-07-07 | 2,278,300 | 25.64 | 26.35 | 25.56 | 25.80 | 00:00:00 | | 2008-07-08 | 4,353,400 | 27.03 | 27.38 | 26.08 | 27.06 | 00:00:00 | | 2008-07-09 | 1,974,200 | 27.11 | 27.13 | 26.48 | 26.62 | 00:00:00 | | 2008-07-10 | 2,408,500 | 26.58 | 26.95 | 26.11 | 26.41 | 00:00:00 | | 2008-07-11 | 3,858,900 | 26.05 | 26.15 | 24.35 | 25.75 | 00:00:00 | | 2008-07-14 | 2,037,400 | 25.90 | 26.10 | 25.16 | 25.44 | 00:00:00 | | 2008-07-15 | 1,461,100 | 25.16 | 25.49 | 24.61 | 25.23 | 00:00:00 | | 2008-07-16 | 1,689,000 | 25.27 | 26.12 | 24.90 | 26.06 | 00:00:00 | | 2008-07-17 | 1,205,800 | 26.16 | 26.55 | 26.05 | 26.46 | 00:00:00 | | 2008-07-18 | 1,052,200 | 26.50 | 26.94 | 26.30 | 26.57 | 00:00:00 | | 2008-07-21 | 976,200 | 26.71 | 26.99 | 26.52 | 26.65 | 00:00:00 | | 2008-07-22 | 2,230,100 | 26.54 | 26.83 | 26.15 | 26.54 | 00:00:00 | | 2008-07-23 | 1,258,600 | 26.50 | 27.05 | 26.43 | 26.94 | 00:00:00 | | 2008-07-24 | 1,387,500 | 26.90 | 27.12 | 26.42 | 26.46 | 00:00:00 | | 2008-07-25 | 968,100 | 26.56 | 27.14 | 26.51 | 26.82 | 00:00:00 | | 2008-07-28 | 1,525,000 | 26.71 | 27.32 | 26.52 | 26.92 | 00:00:00 | | 2008-07-29 | 3,575,700 | 27.64 | 28.09 | 26.34 | 26.65 | 00:00:00 | | 2008-07-30 | 1,943,100 | 26.63 | 27.38 | 26.58 | 27.19 | 00:00:00 | | 2008-07-31 | 1,742,600 | 27.07 | 27.68 | 26.85 | 26.86 | 00:00:00 | | 2008-08-01 | 1,452,400 | 26.50 | 27.08 | 26.50 | 26.69 | 00:00:00 | | 2008-08-04 | 1,599,800 | 26.65 | 26.69 | 26.26 | 26.32 | 00:00:00 | | 2008-08-05 | 2,288,600 | 26.44 | 26.67 | 26.00 | 26.14 | 00:00:00 | | 2008-08-06 | 5,908,600 | 26.05 | 26.05 | 24.75 | 25.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
