|
 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 | | 2009-01-28 | 1,320,700 | 12.80 | 13.45 | 12.80 | 13.36 | 00:00:00 | | 2009-01-29 | 1,199,700 | 13.39 | 13.39 | 12.82 | 12.97 | 00:00:00 | | 2009-01-30 | 2,024,700 | 13.07 | 13.16 | 12.42 | 12.55 | 00:00:00 | | 2009-02-02 | 1,954,300 | 12.42 | 12.44 | 12.08 | 12.34 | 00:00:00 | | 2009-02-03 | 1,833,900 | 12.40 | 12.40 | 11.96 | 12.14 | 00:00:00 | | 2009-02-04 | 1,989,300 | 12.19 | 12.51 | 12.01 | 12.23 | 00:00:00 | | 2009-02-05 | 8,793,500 | 10.87 | 11.05 | 9.63 | 10.44 | 00:00:00 | | 2009-02-06 | 4,349,700 | 10.80 | 10.87 | 10.36 | 10.61 | 00:00:00 | | 2009-02-09 | 3,395,400 | 10.59 | 11.18 | 10.44 | 11.10 | 00:00:00 | | 2009-02-10 | 2,337,500 | 11.06 | 11.09 | 10.30 | 10.37 | 00:00:00 | | 2009-02-11 | 1,855,700 | 10.37 | 10.57 | 10.23 | 10.36 | 00:00:00 | | 2009-02-12 | 2,764,000 | 10.22 | 10.51 | 10.03 | 10.41 | 00:00:00 | | 2009-02-13 | 2,000,100 | 10.39 | 10.58 | 10.10 | 10.21 | 00:00:00 | | 2009-02-17 | 2,581,900 | 10.03 | 10.10 | 9.87 | 9.87 | 00:00:00 | | 2009-02-18 | 1,929,300 | 9.89 | 9.96 | 9.56 | 9.59 | 00:00:00 | | 2009-02-19 | 1,477,100 | 9.84 | 9.84 | 9.34 | 9.36 | 00:00:00 | | 2009-02-20 | 1,953,400 | 9.34 | 9.34 | 8.88 | 9.02 | 00:00:00 | | 2009-02-23 | 1,623,400 | 9.05 | 9.05 | 8.44 | 8.45 | 00:00:00 | | 2009-02-24 | 1,960,800 | 8.49 | 8.74 | 8.38 | 8.67 | 00:00:00 | | 2009-02-25 | 2,204,000 | 8.60 | 8.65 | 8.27 | 8.43 | 00:00:00 | | 2009-02-26 | 2,850,600 | 8.49 | 8.56 | 8.12 | 8.21 | 00:00:00 | | 2009-02-27 | 2,863,500 | 8.06 | 8.13 | 7.91 | 7.92 | 00:00:00 | | 2009-03-02 | 2,998,500 | 7.76 | 7.81 | 7.19 | 7.22 | 00:00:00 | | 2009-03-03 | 4,337,700 | 7.30 | 7.42 | 6.97 | 7.16 | 00:00:00 | | 2009-03-04 | 2,491,600 | 7.24 | 7.64 | 7.23 | 7.47 | 00:00:00 | | 2009-03-05 | 3,316,100 | 7.46 | 7.46 | 6.77 | 6.90 | 00:00:00 | | 2009-03-06 | 3,132,900 | 7.05 | 7.09 | 6.65 | 6.80 | 00:00:00 | | 2009-03-09 | 2,061,300 | 6.76 | 7.05 | 6.62 | 6.67 | 00:00:00 | | 2009-03-10 | 2,601,200 | 6.81 | 7.30 | 6.75 | 7.28 | 00:00:00 | | 2009-03-11 | 2,452,600 | 7.01 | 7.57 | 7.01 | 7.46 | 00:00:00 | | 2009-03-12 | 3,138,800 | 7.47 | 8.20 | 7.35 | 8.15 | 00:00:00 | | 2009-03-13 | 2,416,600 | 8.27 | 8.27 | 7.99 | 8.18 | 00:00:00 | | 2009-03-16 | 2,940,500 | 8.20 | 8.57 | 8.17 | 8.21 | 00:00:00 | | 2009-03-17 | 2,484,300 | 8.23 | 8.70 | 8.14 | 8.70 | 00:00:00 | | 2009-03-18 | 4,085,000 | 8.57 | 9.33 | 8.57 | 9.20 | 00:00:00 | | 2009-03-19 | 2,743,400 | 9.30 | 9.35 | 8.99 | 9.02 | 00:00:00 | | 2009-03-20 | 2,347,700 | 8.94 | 9.17 | 8.67 | 8.69 | 00:00:00 | | 2009-03-23 | 1,262,300 | 8.74 | 9.39 | 8.74 | 9.39 | 00:00:00 | | 2009-03-24 | 1,946,400 | 9.24 | 9.72 | 9.16 | 9.50 | 00:00:00 | | 2009-03-25 | 1,926,500 | 9.56 | 9.78 | 9.27 | 9.49 | 00:00:00 | | 2009-03-26 | 1,851,100 | 9.41 | 10.14 | 9.41 | 10.14 | 00:00:00 | | 2009-03-27 | 1,738,400 | 9.98 | 10.10 | 9.56 | 9.62 | 00:00:00 | | 2009-03-30 | 5,307,300 | 8.30 | 8.42 | 7.75 | 7.99 | 00:00:00 | | 2009-03-31 | 4,109,800 | 8.03 | 8.11 | 7.87 | 7.95 | 00:00:00 | | 2009-04-01 | 3,096,700 | 7.84 | 8.02 | 7.75 | 8.02 | 00:00:00 | | 2009-04-02 | 3,103,200 | 8.17 | 9.04 | 8.17 | 8.83 | 00:00:00 | | 2009-04-03 | 2,449,500 | 8.85 | 9.12 | 8.66 | 9.12 | 00:00:00 | | 2009-04-06 | 2,731,300 | 9.04 | 9.04 | 8.42 | 8.82 | 00:00:00 | | 2009-04-07 | 1,885,700 | 8.68 | 8.81 | 8.56 | 8.62 | 00:00:00 | | 2009-04-08 | 2,618,300 | 8.71 | 8.79 | 8.52 | 8.70 | 00:00:00 | | 2009-04-09 | 1,611,600 | 8.88 | 9.66 | 8.88 | 9.59 | 00:00:00 | | 2009-04-13 | 1,882,000 | 9.49 | 9.82 | 9.45 | 9.77 | 00:00:00 | | 2009-04-14 | 2,346,100 | 9.69 | 9.69 | 9.29 | 9.36 | 00:00:00 | | 2009-04-15 | 1,540,900 | 9.32 | 9.39 | 9.12 | 9.30 | 00:00:00 | | 2009-04-16 | 2,783,200 | 9.61 | 10.32 | 9.46 | 10.23 | 00:00:00 | | 2009-04-17 | 2,307,400 | 10.27 | 10.43 | 10.02 | 10.40 | 00:00:00 | | 2009-04-20 | 3,471,000 | 10.23 | 10.34 | 9.21 | 9.24 | 00:00:00 | | 2009-04-21 | 4,333,000 | 9.22 | 9.67 | 9.18 | 9.51 | 00:00:00 | | 2009-04-22 | 3,248,100 | 9.37 | 10.01 | 9.37 | 9.81 | 00:00:00 | | 2009-04-23 | 9,498,300 | 9.34 | 9.35 | 7.85 | 8.90 | 00:00:00 | | 2009-04-24 | 4,174,500 | 9.00 | 9.35 | 8.81 | 9.27 | 00:00:00 | | 2009-04-27 | 3,335,600 | 9.13 | 9.18 | 8.88 | 9.03 | 00:00:00 | | 2009-04-28 | 2,449,200 | 8.96 | 9.41 | 8.77 | 9.28 | 00:00:00 | | 2009-04-29 | 3,710,100 | 9.27 | 10.21 | 9.27 | 10.01 | 00:00:00 | | 2009-04-30 | 4,656,400 | 10.14 | 10.50 | 9.96 | 10.15 | 00:00:00 | | 2009-05-01 | 2,653,400 | 10.17 | 10.20 | 9.83 | 10.09 | 00:00:00 | | 2009-05-04 | 3,116,000 | 10.20 | 10.41 | 10.00 | 10.38 | 00:00:00 | | 2009-05-05 | 3,482,700 | 10.40 | 10.66 | 10.18 | 10.63 | 00:00:00 | | 2009-05-06 | 2,510,900 | 10.70 | 10.75 | 10.38 | 10.63 | 00:00:00 | | 2009-05-07 | 2,453,400 | 10.74 | 10.94 | 10.27 | 10.38 | 00:00:00 | | 2009-05-08 | 2,602,300 | 10.48 | 11.05 | 10.39 | 11.04 | 00:00:00 | | 2009-05-11 | 3,609,500 | 10.84 | 11.45 | 10.61 | 11.15 | 00:00:00 | | 2009-05-12 | 4,642,300 | 11.23 | 11.30 | 10.34 | 10.65 | 00:00:00 | | 2009-05-13 | 2,181,600 | 10.63 | 10.65 | 9.97 | 10.08 | 00:00:00 | | 2009-05-14 | 2,105,200 | 10.09 | 10.66 | 10.03 | 10.46 | 00:00:00 | | 2009-05-15 | 2,020,600 | 10.44 | 10.63 | 10.05 | 10.25 | 00:00:00 | | 2009-05-18 | 2,027,400 | 10.40 | 10.80 | 10.31 | 10.73 | 00:00:00 | | 2009-05-19 | 2,083,200 | 10.67 | 10.99 | 10.57 | 10.85 | 00:00:00 | | 2009-05-20 | 1,619,600 | 10.90 | 11.04 | 10.53 | 10.59 | 00:00:00 | | 2009-05-21 | 1,671,400 | 10.48 | 10.56 | 10.25 | 10.41 | 00:00:00 | | 2009-05-22 | 1,234,700 | 10.41 | 10.63 | 10.32 | 10.50 | 00:00:00 | | 2009-05-26 | 1,854,000 | 10.38 | 10.92 | 10.26 | 10.77 | 00:00:00 | | 2009-05-27 | 2,842,600 | 10.70 | 11.20 | 10.57 | 10.78 | 00:00:00 | | 2009-05-28 | 1,628,100 | 10.83 | 11.05 | 10.60 | 10.89 | 00:00:00 | | 2009-05-29 | 1,646,400 | 10.89 | 10.96 | 10.57 | 10.74 | 00:00:00 | | 2009-06-01 | 1,533,000 | 10.83 | 11.44 | 10.72 | 11.39 | 00:00:00 | | 2009-06-02 | 2,092,400 | 11.34 | 11.37 | 10.94 | 10.97 | 00:00:00 | | 2009-06-03 | 1,508,000 | 10.96 | 10.96 | 10.62 | 10.68 | 00:00:00 | | 2009-06-04 | 1,647,700 | 10.71 | 11.11 | 10.64 | 11.11 | 00:00:00 | | 2009-06-05 | 3,756,800 | 11.24 | 12.17 | 11.09 | 12.16 | 00:00:00 | | 2009-06-08 | 2,498,300 | 12.11 | 12.39 | 11.90 | 12.27 | 00:00:00 | | 2009-06-09 | 3,435,100 | 12.37 | 12.95 | 12.17 | 12.78 | 00:00:00 | | 2009-06-10 | 2,100,900 | 12.88 | 12.90 | 12.38 | 12.64 | 00:00:00 | | 2009-06-11 | 1,829,300 | 12.67 | 12.99 | 12.48 | 12.88 | 00:00:00 | | 2009-06-12 | 1,724,900 | 12.72 | 12.76 | 12.31 | 12.74 | 00:00:00 | | 2009-06-15 | 2,199,400 | 12.62 | 13.02 | 12.28 | 12.33 | 00:00:00 | | 2009-06-16 | 1,900,600 | 12.41 | 12.50 | 12.01 | 12.01 | 00:00:00 | | 2009-06-17 | 2,277,300 | 12.02 | 12.29 | 11.58 | 12.07 | 00:00:00 | | 2009-06-18 | 1,217,800 | 12.05 | 12.18 | 11.80 | 12.11 | 00:00:00 | | 2009-06-19 | 1,818,400 | 12.23 | 12.33 | 12.03 | 12.10 | 00:00:00 | | 2009-06-22 | 1,123,000 | 11.99 | 12.10 | 11.55 | 11.55 | 00:00:00 | | 2009-06-23 | 2,787,000 | 11.56 | 11.57 | 11.15 | 11.18 | 00:00:00 | | 2009-06-24 | 1,863,100 | 11.23 | 11.68 | 11.17 | 11.42 | 00:00:00 | | 2009-06-25 | 2,157,100 | 11.35 | 11.80 | 11.35 | 11.67 | 00:00:00 | | 2009-06-26 | 2,713,300 | 11.65 | 11.95 | 11.61 | 11.67 | 00:00:00 | | 2009-06-29 | 1,895,200 | 11.71 | 12.18 | 11.69 | 12.04 | 00:00:00 | | 2009-06-30 | 1,724,600 | 12.23 | 12.23 | 11.77 | 11.83 | 00:00:00 | | 2009-07-01 | 2,120,100 | 11.93 | 12.10 | 11.76 | 11.76 | 00:00:00 | | 2009-07-02 | 1,112,200 | 11.67 | 11.77 | 11.31 | 11.33 | 00:00:00 | | 2009-07-06 | 1,870,900 | 11.26 | 11.26 | 10.82 | 11.01 | 00:00:00 | | 2009-07-07 | 2,366,700 | 10.99 | 11.15 | 10.82 | 10.90 | 00:00:00 | | 2009-07-08 | 2,070,400 | 10.91 | 11.06 | 10.65 | 11.00 | 00:00:00 | | 2009-07-09 | 1,224,000 | 11.04 | 11.18 | 10.91 | 11.03 | 00:00:00 | | 2009-07-10 | 1,329,500 | 10.90 | 11.24 | 10.90 | 11.14 | 00:00:00 | | 2009-07-13 | 1,134,000 | 11.14 | 11.36 | 10.83 | 11.36 | 00:00:00 | | 2009-07-14 | 1,518,700 | 11.35 | 11.55 | 11.22 | 11.42 | 00:00:00 | | 2009-07-15 | 1,635,700 | 11.66 | 12.04 | 11.60 | 12.00 | 00:00:00 | | 2009-07-16 | 1,142,000 | 12.07 | 12.42 | 11.87 | 12.38 | 00:00:00 | | 2009-07-17 | 1,195,400 | 12.26 | 12.41 | 12.02 | 12.10 | 00:00:00 | | 2009-07-20 | 1,242,500 | 12.15 | 12.52 | 12.13 | 12.47 | 00:00:00 | | 2009-07-21 | 1,528,900 | 12.54 | 12.66 | 12.19 | 12.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
