|
 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 | | 2000-06-23 | 905,200 | 39.88 | 40.12 | 39.22 | 39.69 | 00:00:00 | | 2000-06-26 | 373,600 | 39.44 | 40.31 | 39.06 | 40.06 | 00:00:00 | | 2000-06-27 | 1,157,000 | 40.25 | 40.44 | 38.12 | 39.38 | 00:00:00 | | 2000-06-28 | 843,000 | 39.12 | 39.19 | 38.00 | 39.09 | 00:00:00 | | 2000-06-29 | 684,600 | 38.81 | 38.94 | 37.62 | 38.75 | 00:00:00 | | 2000-06-30 | 884,400 | 38.81 | 39.62 | 38.44 | 38.94 | 00:00:00 | | 2000-07-03 | 301,200 | 39.00 | 39.00 | 38.62 | 38.88 | 00:00:00 | | 2000-07-05 | 540,800 | 39.12 | 39.12 | 37.25 | 37.69 | 00:00:00 | | 2000-07-06 | 1,076,800 | 37.75 | 38.00 | 35.56 | 37.62 | 00:00:00 | | 2000-07-07 | 439,200 | 37.38 | 38.44 | 37.19 | 37.94 | 00:00:00 | | 2000-07-10 | 741,800 | 37.69 | 37.88 | 36.31 | 37.56 | 00:00:00 | | 2000-07-11 | 1,277,400 | 37.56 | 39.75 | 37.50 | 38.06 | 00:00:00 | | 2000-07-12 | 486,000 | 38.25 | 39.31 | 38.25 | 39.06 | 00:00:00 | | 2000-07-13 | 760,400 | 39.00 | 40.19 | 39.00 | 39.94 | 00:00:00 | | 2000-07-14 | 671,000 | 39.88 | 40.00 | 38.75 | 39.75 | 00:00:00 | | 2000-07-17 | 731,400 | 39.50 | 40.00 | 39.19 | 39.78 | 00:00:00 | | 2000-07-18 | 634,000 | 39.38 | 39.38 | 38.00 | 38.50 | 00:00:00 | | 2000-07-19 | 654,800 | 38.44 | 38.44 | 35.81 | 36.62 | 00:00:00 | | 2000-07-20 | 2,001,000 | 37.00 | 38.00 | 34.62 | 35.12 | 00:00:00 | | 2000-07-21 | 907,800 | 35.75 | 36.12 | 35.12 | 35.56 | 00:00:00 | | 2000-07-24 | 734,000 | 35.81 | 36.00 | 35.44 | 36.00 | 00:00:00 | | 2000-07-25 | 465,200 | 35.75 | 36.19 | 35.25 | 36.19 | 00:00:00 | | 2000-07-26 | 508,400 | 36.00 | 36.25 | 34.81 | 35.75 | 00:00:00 | | 2000-07-27 | 363,200 | 36.00 | 36.19 | 35.62 | 35.62 | 00:00:00 | | 2000-07-28 | 753,600 | 35.50 | 36.12 | 34.50 | 35.19 | 00:00:00 | | 2000-07-31 | 790,400 | 35.06 | 35.94 | 35.06 | 35.44 | 00:00:00 | | 2000-08-01 | 538,400 | 35.69 | 36.25 | 35.44 | 36.06 | 00:00:00 | | 2000-08-02 | 1,530,400 | 36.06 | 37.00 | 34.25 | 35.00 | 00:00:00 | | 2000-08-03 | 1,223,600 | 35.00 | 35.12 | 33.69 | 34.25 | 00:00:00 | | 2000-08-04 | 489,600 | 34.62 | 34.69 | 34.12 | 34.44 | 00:00:00 | | 2000-08-07 | 451,400 | 34.69 | 35.00 | 34.44 | 34.81 | 00:00:00 | | 2000-08-08 | 694,400 | 34.75 | 35.19 | 34.38 | 35.00 | 00:00:00 | | 2000-08-09 | 319,000 | 35.00 | 35.12 | 34.75 | 34.81 | 00:00:00 | | 2000-08-10 | 907,200 | 34.94 | 34.94 | 33.50 | 33.81 | 00:00:00 | | 2000-08-11 | 1,526,600 | 34.00 | 34.50 | 32.38 | 34.00 | 00:00:00 | | 2000-08-14 | 244,800 | 34.25 | 34.56 | 33.75 | 34.25 | 00:00:00 | | 2000-08-15 | 278,800 | 34.06 | 34.88 | 34.00 | 34.44 | 00:00:00 | | 2000-08-16 | 361,800 | 34.69 | 35.44 | 34.62 | 35.06 | 00:00:00 | | 2000-08-17 | 388,800 | 35.19 | 35.88 | 35.06 | 35.62 | 00:00:00 | | 2000-08-18 | 296,400 | 35.38 | 35.69 | 35.38 | 35.47 | 00:00:00 | | 2000-08-21 | 874,800 | 35.44 | 36.44 | 35.44 | 36.38 | 00:00:00 | | 2000-08-22 | 984,000 | 36.62 | 37.50 | 36.25 | 37.50 | 00:00:00 | | 2000-08-23 | 2,168,600 | 37.25 | 40.00 | 37.25 | 39.88 | 00:00:00 | | 2000-08-24 | 1,103,200 | 39.75 | 39.81 | 38.50 | 38.62 | 00:00:00 | | 2000-08-25 | 1,045,000 | 38.75 | 39.12 | 38.31 | 38.81 | 00:00:00 | | 2000-08-28 | 9,195 | 9.24 | 9.32 | 9.18 | 9.32 | 00:00:00 | | 2000-08-29 | 13,634 | 9.29 | 9.36 | 9.24 | 9.27 | 00:00:00 | | 2000-08-30 | 983,000 | 39.50 | 40.06 | 39.44 | 39.81 | 00:00:00 | | 2000-08-31 | 1,422,000 | 39.81 | 41.00 | 39.81 | 40.39 | 00:00:00 | | 2000-09-01 | 566,400 | 40.62 | 41.06 | 40.06 | 41.00 | 00:00:00 | | 2000-09-05 | 1,054,400 | 40.75 | 41.31 | 40.69 | 41.19 | 00:00:00 | | 2000-09-06 | 959,000 | 41.00 | 41.00 | 39.12 | 39.19 | 00:00:00 | | 2000-09-07 | 698,000 | 39.00 | 39.69 | 38.50 | 39.38 | 00:00:00 | | 2000-09-08 | 399,400 | 39.38 | 39.88 | 38.38 | 39.62 | 00:00:00 | | 2000-09-11 | 615,000 | 39.38 | 39.94 | 38.44 | 38.44 | 00:00:00 | | 2000-09-12 | 242,200 | 38.44 | 38.62 | 37.69 | 37.94 | 00:00:00 | | 2000-09-13 | 817,800 | 37.50 | 39.00 | 37.00 | 37.50 | 00:00:00 | | 2000-09-14 | 891,600 | 37.50 | 37.88 | 35.81 | 36.88 | 00:00:00 | | 2000-09-15 | 1,034,200 | 36.88 | 37.50 | 36.44 | 37.44 | 00:00:00 | | 2000-09-18 | 407,200 | 37.31 | 37.38 | 36.88 | 37.25 | 00:00:00 | | 2000-09-19 | 331,800 | 37.06 | 37.31 | 36.88 | 37.00 | 00:00:00 | | 2000-09-20 | 1,456,400 | 37.00 | 37.69 | 36.38 | 37.62 | 00:00:00 | | 2000-09-21 | 950,200 | 37.75 | 38.31 | 36.88 | 37.50 | 00:00:00 | | 2000-09-22 | 1,056,200 | 37.50 | 37.69 | 36.25 | 37.69 | 00:00:00 | | 2000-09-25 | 696,000 | 37.50 | 38.00 | 36.31 | 37.00 | 00:00:00 | | 2000-09-26 | 497,400 | 37.25 | 38.00 | 37.06 | 37.38 | 00:00:00 | | 2000-09-27 | 741,400 | 37.12 | 38.25 | 36.56 | 37.06 | 00:00:00 | | 2000-09-28 | 484,200 | 37.12 | 37.69 | 37.00 | 37.56 | 00:00:00 | | 2000-09-29 | 865,600 | 37.38 | 38.25 | 36.06 | 37.69 | 00:00:00 | | 2000-10-02 | 630,800 | 37.69 | 38.88 | 37.69 | 38.38 | 00:00:00 | | 2000-10-03 | 645,200 | 38.44 | 39.19 | 38.38 | 38.38 | 00:00:00 | | 2000-10-04 | 769,800 | 38.44 | 39.25 | 37.88 | 39.19 | 00:00:00 | | 2000-10-05 | 595,600 | 39.06 | 39.12 | 38.25 | 38.88 | 00:00:00 | | 2000-10-06 | 978,400 | 39.12 | 40.62 | 38.69 | 40.19 | 00:00:00 | | 2000-10-09 | 727,800 | 40.12 | 41.00 | 39.69 | 40.25 | 00:00:00 | | 2000-10-10 | 425,600 | 40.25 | 40.62 | 40.00 | 40.06 | 00:00:00 | | 2000-10-11 | 1,024,400 | 40.00 | 40.62 | 39.12 | 39.69 | 00:00:00 | | 2000-10-12 | 721,600 | 39.88 | 40.44 | 39.81 | 40.25 | 00:00:00 | | 2000-10-13 | 676,600 | 40.12 | 41.00 | 39.62 | 41.00 | 00:00:00 | | 2000-10-16 | 1,121,600 | 40.56 | 41.00 | 39.75 | 40.94 | 00:00:00 | | 2000-10-17 | 1,498,200 | 40.88 | 40.88 | 38.62 | 39.19 | 00:00:00 | | 2000-10-18 | 1,427,600 | 39.19 | 39.88 | 37.75 | 39.69 | 00:00:00 | | 2000-10-19 | 1,287,200 | 40.00 | 42.00 | 39.38 | 41.56 | 00:00:00 | | 2000-10-20 | 1,501,000 | 41.31 | 42.81 | 41.19 | 42.81 | 00:00:00 | | 2000-10-23 | 711,400 | 42.56 | 42.94 | 42.25 | 42.44 | 00:00:00 | | 2000-10-24 | 959,200 | 42.25 | 43.00 | 42.12 | 42.94 | 00:00:00 | | 2000-10-25 | 974,600 | 42.69 | 43.06 | 41.25 | 42.38 | 00:00:00 | | 2000-10-26 | 1,178,000 | 42.31 | 42.62 | 41.69 | 41.94 | 00:00:00 | | 2000-10-27 | 936,200 | 42.00 | 42.31 | 40.25 | 41.06 | 00:00:00 | | 2000-10-30 | 567,800 | 41.44 | 42.69 | 41.31 | 42.19 | 00:00:00 | | 2000-10-31 | 626,000 | 42.19 | 43.69 | 42.00 | 43.12 | 00:00:00 | | 2000-11-01 | 771,200 | 43.12 | 44.44 | 43.00 | 44.00 | 00:00:00 | | 2000-11-02 | 737,800 | 44.00 | 45.00 | 44.00 | 44.62 | 00:00:00 | | 2000-11-03 | 744,200 | 44.62 | 44.69 | 43.75 | 44.19 | 00:00:00 | | 2000-11-06 | 646,200 | 44.00 | 45.19 | 43.12 | 44.88 | 00:00:00 | | 2000-11-07 | 474,000 | 44.56 | 45.69 | 44.06 | 45.62 | 00:00:00 | | 2000-11-08 | 1,365,000 | 45.12 | 47.88 | 45.12 | 47.50 | 00:00:00 | | 2000-11-09 | 1,733,200 | 46.88 | 48.25 | 46.62 | 47.75 | 00:00:00 | | 2000-11-10 | 1,108,600 | 47.00 | 47.50 | 46.12 | 46.12 | 00:00:00 | | 2000-11-13 | 903,600 | 45.62 | 47.75 | 45.06 | 47.75 | 00:00:00 | | 2000-11-14 | 1,592,800 | 47.38 | 47.81 | 47.12 | 47.62 | 00:00:00 | | 2000-11-15 | 805,200 | 47.81 | 49.19 | 47.50 | 49.00 | 00:00:00 | | 2000-11-16 | 1,013,400 | 48.81 | 49.19 | 48.00 | 48.31 | 00:00:00 | | 2000-11-17 | 459,200 | 48.31 | 48.69 | 48.31 | 48.50 | 00:00:00 | | 2000-11-20 | 1,065,000 | 48.12 | 48.81 | 47.94 | 48.56 | 00:00:00 | | 2000-11-21 | 705,200 | 48.50 | 48.94 | 48.12 | 48.69 | 00:00:00 | | 2000-11-22 | 444,200 | 48.56 | 48.88 | 48.50 | 48.62 | 00:00:00 | | 2000-11-24 | 281,400 | 48.31 | 48.81 | 48.31 | 48.62 | 00:00:00 | | 2000-11-27 | 893,200 | 48.75 | 49.94 | 48.69 | 49.69 | 00:00:00 | | 2000-11-28 | 1,046,400 | 49.38 | 49.69 | 48.94 | 49.44 | 00:00:00 | | 2000-11-29 | 752,000 | 49.19 | 49.69 | 48.75 | 49.25 | 00:00:00 | | 2000-11-30 | 1,749,600 | 48.50 | 48.50 | 46.44 | 47.25 | 00:00:00 | | 2000-12-01 | 1,272,200 | 48.25 | 48.50 | 47.56 | 48.00 | 00:00:00 | | 2000-12-04 | 1,268,000 | 48.31 | 49.50 | 48.12 | 49.31 | 00:00:00 | | 2000-12-05 | 2,449,200 | 49.06 | 51.69 | 48.81 | 51.62 | 00:00:00 | | 2000-12-06 | 1,856,800 | 51.62 | 53.69 | 51.50 | 53.00 | 00:00:00 | | 2000-12-07 | 1,033,400 | 51.50 | 51.56 | 50.00 | 50.25 | 00:00:00 | | 2000-12-08 | 2,799,000 | 50.38 | 51.31 | 49.81 | 49.88 | 00:00:00 | | 2000-12-11 | 1,029,800 | 50.06 | 51.44 | 49.94 | 50.81 | 00:00:00 | | 2000-12-12 | 831,800 | 50.50 | 51.25 | 50.00 | 50.38 | 00:00:00 | | 2000-12-13 | 1,003,400 | 50.19 | 50.38 | 49.31 | 49.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
