|
 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 | | 2000-12-13 | 1,003,400 | 50.19 | 50.38 | 49.31 | 49.50 | 00:00:00 | | 2000-12-14 | 900,600 | 49.25 | 49.88 | 48.88 | 49.12 | 00:00:00 | | 2000-12-15 | 1,878,400 | 49.12 | 49.12 | 45.12 | 45.69 | 00:00:00 | | 2000-12-18 | 1,548,000 | 45.94 | 47.88 | 45.94 | 47.62 | 00:00:00 | | 2000-12-19 | 884,400 | 47.62 | 49.50 | 46.88 | 48.06 | 00:00:00 | | 2000-12-20 | 1,886,400 | 47.81 | 47.81 | 46.69 | 47.06 | 00:00:00 | | 2000-12-21 | 1,665,600 | 46.00 | 46.88 | 43.81 | 44.00 | 00:00:00 | | 2000-12-22 | 1,700,200 | 44.50 | 49.50 | 44.50 | 49.19 | 00:00:00 | | 2000-12-26 | 848,600 | 49.19 | 49.19 | 48.00 | 48.12 | 00:00:00 | | 2000-12-27 | 842,800 | 48.00 | 48.88 | 47.06 | 47.88 | 00:00:00 | | 2000-12-28 | 1,256,000 | 47.94 | 49.56 | 47.62 | 49.06 | 00:00:00 | | 2000-12-29 | 899,600 | 48.56 | 49.44 | 48.50 | 49.12 | 00:00:00 | | 2001-01-02 | 1,335,600 | 49.12 | 49.12 | 46.00 | 46.50 | 00:00:00 | | 2001-01-03 | 1,313,600 | 46.50 | 48.06 | 45.94 | 47.88 | 00:00:00 | | 2001-01-04 | 1,085,400 | 47.88 | 48.62 | 47.31 | 48.50 | 00:00:00 | | 2001-01-05 | 1,625,000 | 48.56 | 48.56 | 44.50 | 44.69 | 00:00:00 | | 2001-01-08 | 980,200 | 44.94 | 45.25 | 44.12 | 44.62 | 00:00:00 | | 2001-01-09 | 1,042,600 | 44.62 | 47.19 | 44.62 | 47.12 | 00:00:00 | | 2001-01-10 | 1,484,200 | 46.88 | 49.19 | 46.50 | 48.81 | 00:00:00 | | 2001-01-11 | 1,008,200 | 48.56 | 49.12 | 48.00 | 49.06 | 00:00:00 | | 2001-01-12 | 4,149,000 | 44.25 | 45.31 | 42.81 | 42.94 | 00:00:00 | | 2001-01-16 | 2,560,400 | 42.94 | 42.94 | 40.50 | 41.75 | 00:00:00 | | 2001-01-17 | 2,176,600 | 41.88 | 43.25 | 41.44 | 41.69 | 00:00:00 | | 2001-01-18 | 3,058,200 | 41.69 | 41.81 | 39.12 | 41.00 | 00:00:00 | | 2001-01-19 | 1,677,000 | 42.75 | 42.75 | 41.31 | 41.69 | 00:00:00 | | 2001-01-22 | 1,672,000 | 41.62 | 43.38 | 41.62 | 43.12 | 00:00:00 | | 2001-01-23 | 1,166,000 | 43.00 | 44.81 | 42.56 | 44.25 | 00:00:00 | | 2001-01-24 | 1,608,600 | 44.50 | 46.50 | 44.31 | 44.94 | 00:00:00 | | 2001-01-25 | 752,600 | 45.06 | 45.56 | 43.81 | 45.38 | 00:00:00 | | 2001-01-26 | 846,400 | 44.50 | 44.94 | 44.00 | 44.62 | 00:00:00 | | 2001-01-29 | 401,400 | 44.51 | 45.99 | 44.51 | 45.88 | 00:00:00 | | 2001-01-30 | 698,200 | 46.00 | 46.75 | 45.94 | 46.75 | 00:00:00 | | 2001-01-31 | 1,334,400 | 46.60 | 47.85 | 46.29 | 47.76 | 00:00:00 | | 2001-02-01 | 1,363,600 | 47.77 | 48.60 | 47.77 | 48.51 | 00:00:00 | | 2001-02-02 | 1,647,200 | 48.51 | 48.79 | 47.25 | 47.40 | 00:00:00 | | 2001-02-05 | 670,200 | 47.15 | 47.65 | 46.76 | 47.30 | 00:00:00 | | 2001-02-06 | 857,000 | 47.30 | 48.19 | 47.30 | 47.67 | 00:00:00 | | 2001-02-07 | 991,200 | 47.00 | 48.59 | 46.70 | 48.46 | 00:00:00 | | 2001-02-08 | 1,778,800 | 48.45 | 49.25 | 48.10 | 49.14 | 00:00:00 | | 2001-02-09 | 1,158,600 | 48.10 | 48.48 | 47.49 | 48.00 | 00:00:00 | | 2001-02-12 | 1,360,200 | 47.90 | 47.91 | 46.65 | 46.75 | 00:00:00 | | 2001-02-13 | 1,198,200 | 46.85 | 49.05 | 46.80 | 48.35 | 00:00:00 | | 2001-02-14 | 801,400 | 48.10 | 48.95 | 47.90 | 48.35 | 00:00:00 | | 2001-02-15 | 1,514,600 | 48.20 | 49.57 | 48.20 | 49.35 | 00:00:00 | | 2001-02-16 | 700,200 | 48.70 | 49.70 | 48.35 | 49.66 | 00:00:00 | | 2001-02-20 | 923,600 | 49.00 | 49.24 | 48.25 | 48.67 | 00:00:00 | | 2001-02-21 | 1,651,800 | 48.67 | 48.75 | 48.28 | 48.41 | 00:00:00 | | 2001-02-22 | 1,251,600 | 48.41 | 48.94 | 47.45 | 48.80 | 00:00:00 | | 2001-02-23 | 1,160,400 | 47.00 | 47.04 | 45.88 | 46.35 | 00:00:00 | | 2001-02-26 | 853,800 | 47.25 | 47.85 | 46.06 | 46.90 | 00:00:00 | | 2001-02-27 | 1,002,600 | 46.80 | 46.90 | 45.35 | 45.47 | 00:00:00 | | 2001-02-28 | 1,354,000 | 45.72 | 45.90 | 43.80 | 44.00 | 00:00:00 | | 2001-03-01 | 2,018,600 | 43.81 | 44.10 | 42.52 | 43.74 | 00:00:00 | | 2001-03-02 | 1,124,000 | 43.00 | 45.18 | 42.71 | 44.15 | 00:00:00 | | 2001-03-05 | 825,800 | 44.65 | 44.75 | 44.03 | 44.31 | 00:00:00 | | 2001-03-06 | 1,315,800 | 44.45 | 47.50 | 44.40 | 46.88 | 00:00:00 | | 2001-03-07 | 1,208,400 | 46.72 | 48.25 | 46.72 | 47.13 | 00:00:00 | | 2001-03-08 | 1,122,400 | 47.14 | 47.68 | 46.50 | 47.48 | 00:00:00 | | 2001-03-09 | 756,800 | 47.48 | 47.48 | 45.90 | 46.26 | 00:00:00 | | 2001-03-12 | 464,200 | 46.25 | 46.25 | 44.76 | 44.76 | 00:00:00 | | 2001-03-13 | 1,989,200 | 44.40 | 45.61 | 43.40 | 44.89 | 00:00:00 | | 2001-03-14 | 1,601,000 | 43.85 | 43.89 | 42.85 | 43.52 | 00:00:00 | | 2001-03-15 | 1,490,000 | 43.52 | 43.95 | 43.00 | 43.39 | 00:00:00 | | 2001-03-16 | 1,550,000 | 42.70 | 43.30 | 40.90 | 41.30 | 00:00:00 | | 2001-03-19 | 1,348,800 | 40.65 | 41.99 | 39.84 | 41.82 | 00:00:00 | | 2001-03-20 | 1,293,400 | 42.07 | 42.25 | 40.52 | 40.66 | 00:00:00 | | 2001-03-21 | 1,165,200 | 40.55 | 40.98 | 38.85 | 39.31 | 00:00:00 | | 2001-03-22 | 1,376,200 | 39.06 | 39.50 | 38.21 | 39.50 | 00:00:00 | | 2001-03-23 | 1,925,000 | 39.45 | 40.14 | 39.42 | 39.99 | 00:00:00 | | 2001-03-26 | 1,101,800 | 40.20 | 40.45 | 39.76 | 40.27 | 00:00:00 | | 2001-03-27 | 885,600 | 40.37 | 40.68 | 39.51 | 39.98 | 00:00:00 | | 2001-03-28 | 978,800 | 39.73 | 39.74 | 38.15 | 38.32 | 00:00:00 | | 2001-03-29 | 986,800 | 38.45 | 39.21 | 37.50 | 37.65 | 00:00:00 | | 2001-03-30 | 1,378,000 | 38.50 | 39.24 | 38.37 | 39.03 | 00:00:00 | | 2001-04-02 | 1,122,600 | 38.78 | 39.65 | 38.16 | 38.73 | 00:00:00 | | 2001-04-03 | 955,600 | 38.48 | 38.48 | 35.90 | 35.99 | 00:00:00 | | 2001-04-04 | 1,255,600 | 35.99 | 37.30 | 35.27 | 35.65 | 00:00:00 | | 2001-04-05 | 1,553,600 | 35.75 | 38.15 | 35.75 | 37.90 | 00:00:00 | | 2001-04-06 | 876,800 | 37.75 | 37.90 | 36.26 | 36.90 | 00:00:00 | | 2001-04-09 | 554,800 | 37.40 | 37.95 | 36.60 | 37.86 | 00:00:00 | | 2001-04-10 | 1,433,400 | 38.11 | 39.85 | 38.10 | 39.33 | 00:00:00 | | 2001-04-11 | 2,068,400 | 40.25 | 41.72 | 39.11 | 40.06 | 00:00:00 | | 2001-04-12 | 1,052,400 | 40.04 | 41.40 | 40.00 | 41.31 | 00:00:00 | | 2001-04-16 | 924,200 | 41.20 | 41.21 | 39.02 | 39.86 | 00:00:00 | | 2001-04-17 | 5,157,800 | 39.75 | 45.40 | 39.65 | 43.74 | 00:00:00 | | 2001-04-18 | 3,394,600 | 44.35 | 47.24 | 44.24 | 46.45 | 00:00:00 | | 2001-04-19 | 2,128,800 | 45.90 | 49.00 | 45.65 | 49.00 | 00:00:00 | | 2001-04-20 | 1,779,200 | 47.85 | 48.44 | 46.70 | 46.99 | 00:00:00 | | 2001-04-23 | 1,105,600 | 46.30 | 46.86 | 45.84 | 46.71 | 00:00:00 | | 2001-04-24 | 1,294,800 | 46.68 | 48.20 | 46.68 | 47.50 | 00:00:00 | | 2001-04-25 | 1,069,400 | 47.45 | 47.50 | 46.55 | 47.30 | 00:00:00 | | 2001-04-26 | 1,564,400 | 47.20 | 47.70 | 46.71 | 46.98 | 00:00:00 | | 2001-04-27 | 877,800 | 47.24 | 47.60 | 46.68 | 47.33 | 00:00:00 | | 2001-04-30 | 703,000 | 47.08 | 47.55 | 46.80 | 47.01 | 00:00:00 | | 2001-05-01 | 767,800 | 46.90 | 47.36 | 46.26 | 47.25 | 00:00:00 | | 2001-05-02 | 959,000 | 47.25 | 47.26 | 46.41 | 46.70 | 00:00:00 | | 2001-05-03 | 360,600 | 46.50 | 46.71 | 45.90 | 46.50 | 00:00:00 | | 2001-05-04 | 539,200 | 46.00 | 46.74 | 45.15 | 46.71 | 00:00:00 | | 2001-05-07 | 520,400 | 46.81 | 46.81 | 46.17 | 46.30 | 00:00:00 | | 2001-05-08 | 1,017,400 | 46.30 | 46.73 | 45.71 | 46.32 | 00:00:00 | | 2001-05-09 | 388,600 | 46.00 | 46.65 | 45.62 | 46.09 | 00:00:00 | | 2001-05-10 | 832,400 | 47.00 | 47.00 | 46.00 | 46.11 | 00:00:00 | | 2001-05-11 | 842,800 | 46.10 | 47.05 | 46.10 | 46.90 | 00:00:00 | | 2001-05-14 | 925,400 | 47.00 | 47.45 | 46.71 | 47.25 | 00:00:00 | | 2001-05-15 | 996,400 | 47.25 | 48.00 | 47.10 | 47.68 | 00:00:00 | | 2001-05-16 | 1,587,800 | 47.67 | 49.50 | 47.63 | 49.48 | 00:00:00 | | 2001-05-17 | 1,529,800 | 49.48 | 49.50 | 48.73 | 49.12 | 00:00:00 | | 2001-05-18 | 1,033,800 | 49.00 | 49.24 | 48.64 | 48.89 | 00:00:00 | | 2001-05-21 | 1,128,600 | 48.80 | 50.00 | 48.70 | 49.97 | 00:00:00 | | 2001-05-22 | 1,266,800 | 49.87 | 49.88 | 48.28 | 49.38 | 00:00:00 | | 2001-05-23 | 669,200 | 49.10 | 49.11 | 48.49 | 48.68 | 00:00:00 | | 2001-05-24 | 511,200 | 48.25 | 49.15 | 47.65 | 49.10 | 00:00:00 | | 2001-05-25 | 479,000 | 49.10 | 49.11 | 47.87 | 47.91 | 00:00:00 | | 2001-05-29 | 672,800 | 48.16 | 48.25 | 46.25 | 46.44 | 00:00:00 | | 2001-05-30 | 644,000 | 46.40 | 46.40 | 44.86 | 45.13 | 00:00:00 | | 2001-05-31 | 1,277,200 | 45.80 | 48.65 | 45.77 | 46.89 | 00:00:00 | | 2001-06-01 | 593,800 | 46.90 | 47.75 | 46.81 | 47.69 | 00:00:00 | | 2001-06-04 | 638,000 | 47.81 | 47.81 | 46.15 | 46.36 | 00:00:00 | | 2001-06-05 | 775,200 | 46.20 | 48.80 | 46.20 | 48.37 | 00:00:00 | | 2001-06-06 | 678,800 | 48.40 | 49.00 | 48.38 | 48.39 | 00:00:00 | | 2001-06-07 | 590,600 | 48.19 | 49.49 | 48.05 | 48.88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
