|
 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 | | 2001-06-07 | 590,600 | 48.19 | 49.49 | 48.05 | 48.88 | 00:00:00 | | 2001-06-08 | 418,000 | 48.63 | 49.00 | 48.30 | 48.41 | 00:00:00 | | 2001-06-11 | 386,600 | 48.40 | 48.50 | 47.55 | 47.93 | 00:00:00 | | 2001-06-12 | 452,800 | 47.60 | 48.07 | 47.09 | 47.97 | 00:00:00 | | 2001-06-13 | 719,400 | 47.80 | 48.68 | 47.49 | 48.27 | 00:00:00 | | 2001-06-14 | 844,000 | 48.00 | 48.01 | 45.92 | 45.95 | 00:00:00 | | 2001-06-15 | 935,800 | 45.70 | 47.11 | 45.65 | 47.02 | 00:00:00 | | 2001-06-18 | 1,059,400 | 47.01 | 47.25 | 46.61 | 46.71 | 00:00:00 | | 2001-06-19 | 1,125,800 | 47.00 | 47.25 | 45.32 | 45.50 | 00:00:00 | | 2001-06-20 | 1,136,400 | 45.50 | 45.90 | 45.25 | 45.67 | 00:00:00 | | 2001-06-21 | 981,200 | 45.90 | 46.87 | 45.88 | 46.85 | 00:00:00 | | 2001-06-22 | 467,400 | 46.75 | 46.80 | 46.00 | 46.37 | 00:00:00 | | 2001-06-25 | 482,400 | 46.45 | 46.78 | 46.16 | 46.61 | 00:00:00 | | 2001-06-26 | 1,091,600 | 46.40 | 47.25 | 46.40 | 46.72 | 00:00:00 | | 2001-06-27 | 594,400 | 46.85 | 47.30 | 46.72 | 47.06 | 00:00:00 | | 2001-06-28 | 675,800 | 47.40 | 48.28 | 47.20 | 47.69 | 00:00:00 | | 2001-06-29 | 857,600 | 47.69 | 47.90 | 46.80 | 47.00 | 00:00:00 | | 2001-07-02 | 1,079,600 | 47.10 | 48.65 | 47.01 | 48.11 | 00:00:00 | | 2001-07-03 | 340,800 | 48.11 | 48.11 | 47.15 | 47.22 | 00:00:00 | | 2001-07-05 | 737,400 | 47.22 | 47.45 | 46.00 | 46.57 | 00:00:00 | | 2001-07-06 | 407,400 | 46.30 | 46.30 | 44.32 | 44.77 | 00:00:00 | | 2001-07-09 | 4,629,400 | 40.10 | 40.10 | 38.00 | 38.70 | 00:00:00 | | 2001-07-10 | 1,062,000 | 38.95 | 38.99 | 37.90 | 38.09 | 00:00:00 | | 2001-07-11 | 1,427,600 | 38.10 | 38.69 | 38.10 | 38.52 | 00:00:00 | | 2001-07-12 | 1,509,000 | 38.65 | 40.00 | 38.55 | 39.93 | 00:00:00 | | 2001-07-13 | 887,600 | 40.00 | 40.30 | 39.90 | 40.28 | 00:00:00 | | 2001-07-16 | 1,002,800 | 40.30 | 40.30 | 39.31 | 39.36 | 00:00:00 | | 2001-07-17 | 967,000 | 39.36 | 40.55 | 39.36 | 40.53 | 00:00:00 | | 2001-07-18 | 1,320,400 | 40.54 | 40.70 | 39.90 | 40.30 | 00:00:00 | | 2001-07-19 | 947,200 | 40.40 | 40.97 | 40.00 | 40.19 | 00:00:00 | | 2001-07-20 | 1,177,400 | 40.00 | 40.50 | 39.90 | 39.97 | 00:00:00 | | 2001-07-23 | 935,000 | 40.00 | 40.00 | 38.25 | 38.30 | 00:00:00 | | 2001-07-24 | 880,600 | 38.30 | 39.15 | 37.10 | 37.25 | 00:00:00 | | 2001-07-25 | 1,385,600 | 37.30 | 38.15 | 37.20 | 38.10 | 00:00:00 | | 2001-07-26 | 970,000 | 38.10 | 38.85 | 38.10 | 38.70 | 00:00:00 | | 2001-07-27 | 590,600 | 38.50 | 39.19 | 38.45 | 38.88 | 00:00:00 | | 2001-07-30 | 635,800 | 39.00 | 39.93 | 39.00 | 39.10 | 00:00:00 | | 2001-07-31 | 564,400 | 39.15 | 39.75 | 39.00 | 39.36 | 00:00:00 | | 2001-08-01 | 786,200 | 39.11 | 40.10 | 39.05 | 40.02 | 00:00:00 | | 2001-08-02 | 621,400 | 40.45 | 40.71 | 40.10 | 40.41 | 00:00:00 | | 2001-08-03 | 555,800 | 40.45 | 40.45 | 39.73 | 39.95 | 00:00:00 | | 2001-08-06 | 380,800 | 39.70 | 39.80 | 39.05 | 39.38 | 00:00:00 | | 2001-08-07 | 521,400 | 39.38 | 39.75 | 39.34 | 39.58 | 00:00:00 | | 2001-08-08 | 950,800 | 39.50 | 40.12 | 39.00 | 39.05 | 00:00:00 | | 2001-08-09 | 1,276,600 | 38.95 | 39.25 | 38.85 | 39.04 | 00:00:00 | | 2001-08-10 | 471,800 | 39.00 | 39.08 | 38.55 | 38.65 | 00:00:00 | | 2001-08-13 | 519,400 | 38.40 | 39.00 | 38.40 | 38.51 | 00:00:00 | | 2001-08-14 | 970,600 | 38.65 | 38.85 | 38.45 | 38.50 | 00:00:00 | | 2001-08-15 | 911,800 | 38.50 | 38.65 | 38.03 | 38.21 | 00:00:00 | | 2001-08-16 | 1,162,400 | 37.96 | 39.00 | 37.70 | 38.85 | 00:00:00 | | 2001-08-17 | 683,800 | 38.30 | 38.31 | 37.70 | 38.12 | 00:00:00 | | 2001-08-20 | 543,800 | 38.05 | 38.18 | 37.77 | 38.10 | 00:00:00 | | 2001-08-21 | 706,200 | 38.05 | 38.80 | 38.05 | 38.21 | 00:00:00 | | 2001-08-22 | 450,200 | 38.20 | 38.30 | 37.41 | 37.92 | 00:00:00 | | 2001-08-23 | 457,400 | 38.00 | 38.40 | 37.70 | 38.07 | 00:00:00 | | 2001-08-24 | 848,800 | 37.90 | 37.98 | 37.40 | 37.70 | 00:00:00 | | 2001-08-27 | 605,400 | 37.80 | 38.00 | 37.14 | 37.97 | 00:00:00 | | 2001-08-28 | 843,400 | 37.63 | 37.92 | 36.62 | 37.76 | 00:00:00 | | 2001-08-29 | 914,200 | 37.86 | 38.35 | 37.86 | 38.18 | 00:00:00 | | 2001-08-30 | 424,600 | 38.00 | 38.01 | 36.75 | 37.08 | 00:00:00 | | 2001-08-31 | 533,000 | 36.90 | 37.85 | 36.81 | 37.85 | 00:00:00 | | 2001-09-04 | 605,800 | 37.70 | 38.98 | 37.40 | 37.50 | 00:00:00 | | 2001-09-05 | 1,015,200 | 37.30 | 37.30 | 36.35 | 37.29 | 00:00:00 | | 2001-09-06 | 331,000 | 37.00 | 37.00 | 36.25 | 36.37 | 00:00:00 | | 2001-09-07 | 756,200 | 36.18 | 36.84 | 36.00 | 36.00 | 00:00:00 | | 2001-09-10 | 525,200 | 36.00 | 36.57 | 35.70 | 36.45 | 00:00:00 | | 2001-09-17 | 1,016,000 | 36.20 | 36.20 | 34.07 | 34.30 | 00:00:00 | | 2001-09-18 | 973,400 | 34.05 | 34.54 | 33.71 | 34.17 | 00:00:00 | | 2001-09-19 | 853,600 | 34.27 | 34.40 | 32.41 | 34.08 | 00:00:00 | | 2001-09-20 | 1,128,400 | 34.48 | 34.48 | 32.60 | 32.60 | 00:00:00 | | 2001-09-21 | 2,402,200 | 30.00 | 32.03 | 30.00 | 30.80 | 00:00:00 | | 2001-09-24 | 2,432,800 | 31.25 | 31.70 | 30.98 | 31.02 | 00:00:00 | | 2001-09-25 | 2,793,400 | 31.02 | 31.20 | 30.70 | 30.75 | 00:00:00 | | 2001-09-26 | 2,329,000 | 30.65 | 30.75 | 29.40 | 29.89 | 00:00:00 | | 2001-09-27 | 1,431,600 | 30.00 | 30.00 | 28.93 | 29.29 | 00:00:00 | | 2001-09-28 | 3,151,000 | 29.29 | 30.21 | 29.20 | 29.65 | 00:00:00 | | 2001-10-01 | 1,034,200 | 29.55 | 29.56 | 28.59 | 28.95 | 00:00:00 | | 2001-10-02 | 2,573,800 | 29.03 | 29.23 | 28.75 | 28.98 | 00:00:00 | | 2001-10-03 | 1,296,000 | 28.98 | 32.10 | 28.98 | 31.62 | 00:00:00 | | 2001-10-04 | 1,074,600 | 31.72 | 32.92 | 31.39 | 32.10 | 00:00:00 | | 2001-10-05 | 694,000 | 31.85 | 32.58 | 30.65 | 32.49 | 00:00:00 | | 2001-10-08 | 704,800 | 32.00 | 32.68 | 31.80 | 32.11 | 00:00:00 | | 2001-10-09 | 389,800 | 32.05 | 32.15 | 31.00 | 31.27 | 00:00:00 | | 2001-10-10 | 675,600 | 30.90 | 32.26 | 30.75 | 32.03 | 00:00:00 | | 2001-10-11 | 638,400 | 32.20 | 33.55 | 32.20 | 33.39 | 00:00:00 | | 2001-10-12 | 1,227,400 | 33.14 | 34.73 | 33.05 | 34.65 | 00:00:00 | | 2001-10-15 | 553,200 | 34.20 | 34.65 | 33.70 | 34.24 | 00:00:00 | | 2001-10-16 | 1,142,800 | 34.10 | 34.81 | 34.10 | 34.81 | 00:00:00 | | 2001-10-17 | 972,600 | 34.81 | 34.97 | 33.93 | 34.01 | 00:00:00 | | 2001-10-18 | 792,800 | 33.90 | 34.25 | 33.57 | 33.99 | 00:00:00 | | 2001-10-19 | 712,200 | 33.92 | 34.31 | 33.51 | 34.24 | 00:00:00 | | 2001-10-22 | 693,000 | 34.05 | 35.00 | 34.02 | 34.75 | 00:00:00 | | 2001-10-23 | 840,000 | 35.05 | 35.43 | 34.60 | 35.23 | 00:00:00 | | 2001-10-24 | 349,000 | 35.70 | 36.00 | 35.14 | 35.74 | 00:00:00 | | 2001-10-25 | 816,600 | 34.75 | 37.02 | 34.75 | 36.86 | 00:00:00 | | 2001-10-26 | 753,000 | 37.11 | 37.20 | 36.16 | 36.75 | 00:00:00 | | 2001-10-29 | 620,600 | 36.50 | 36.50 | 35.15 | 35.24 | 00:00:00 | | 2001-10-30 | 1,044,600 | 35.24 | 35.28 | 34.50 | 34.62 | 00:00:00 | | 2001-10-31 | 752,200 | 34.87 | 36.14 | 34.87 | 35.45 | 00:00:00 | | 2001-11-01 | 668,800 | 35.45 | 36.50 | 35.45 | 36.39 | 00:00:00 | | 2001-11-02 | 974,400 | 36.30 | 36.50 | 35.45 | 36.49 | 00:00:00 | | 2001-11-05 | 1,060,800 | 36.50 | 37.38 | 36.15 | 37.20 | 00:00:00 | | 2001-11-06 | 863,200 | 37.20 | 38.00 | 36.99 | 37.94 | 00:00:00 | | 2001-11-07 | 712,400 | 37.80 | 38.74 | 37.80 | 38.45 | 00:00:00 | | 2001-11-08 | 1,062,200 | 38.55 | 38.73 | 37.81 | 38.01 | 00:00:00 | | 2001-11-09 | 632,800 | 37.90 | 38.25 | 37.85 | 38.25 | 00:00:00 | | 2001-11-12 | 444,600 | 38.10 | 38.89 | 37.65 | 38.34 | 00:00:00 | | 2001-11-13 | 914,000 | 39.05 | 39.05 | 38.05 | 38.54 | 00:00:00 | | 2001-11-14 | 662,200 | 38.79 | 39.17 | 38.45 | 39.12 | 00:00:00 | | 2001-11-15 | 564,600 | 39.00 | 39.43 | 38.53 | 38.98 | 00:00:00 | | 2001-11-16 | 640,000 | 38.98 | 39.35 | 38.49 | 39.33 | 00:00:00 | | 2001-11-19 | 550,200 | 39.40 | 39.50 | 39.05 | 39.43 | 00:00:00 | | 2001-11-20 | 562,000 | 39.18 | 39.45 | 38.46 | 38.60 | 00:00:00 | | 2001-11-21 | 783,800 | 38.40 | 38.60 | 37.71 | 38.03 | 00:00:00 | | 2001-11-23 | 135,200 | 38.03 | 38.65 | 38.01 | 38.62 | 00:00:00 | | 2001-11-26 | 669,600 | 38.45 | 39.00 | 38.40 | 39.00 | 00:00:00 | | 2001-11-27 | 535,000 | 38.75 | 38.93 | 38.13 | 38.41 | 00:00:00 | | 2001-11-28 | 785,600 | 37.85 | 38.09 | 37.42 | 38.01 | 00:00:00 | | 2001-11-29 | 737,600 | 38.15 | 38.40 | 37.75 | 38.12 | 00:00:00 | | 2001-11-30 | 605,200 | 38.30 | 38.60 | 37.99 | 38.43 | 00:00:00 | | 2001-12-03 | 656,200 | 37.82 | 38.25 | 37.31 | 37.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
