|
 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 | | 2018-08-09 | 1,514,465 | 29.18 | 29.45 | 28.79 | 28.79 | 00:00:00 | | 2018-08-10 | 982,129 | 28.40 | 28.47 | 27.77 | 27.92 | 00:00:00 | | 2018-08-13 | 1,222,695 | 28.05 | 28.31 | 27.20 | 27.26 | 00:00:00 | | 2018-08-14 | 1,607,573 | 27.29 | 27.83 | 27.29 | 27.62 | 00:00:00 | | 2018-08-15 | 1,053,329 | 27.39 | 27.60 | 26.60 | 26.91 | 00:00:00 | | 2018-08-16 | 714,274 | 27.08 | 27.27 | 26.90 | 27.20 | 00:00:00 | | 2018-08-17 | 1,099,456 | 27.14 | 27.87 | 26.88 | 27.68 | 00:00:00 | | 2018-08-20 | 547,691 | 27.75 | 27.98 | 27.50 | 27.82 | 00:00:00 | | 2018-08-21 | 610,998 | 27.94 | 28.43 | 27.78 | 28.03 | 00:00:00 | | 2018-08-22 | 839,149 | 27.95 | 28.48 | 27.75 | 28.11 | 00:00:00 | | 2018-08-23 | 797,615 | 28.11 | 28.45 | 27.95 | 28.30 | 00:00:00 | | 2018-08-24 | 828,511 | 28.40 | 28.58 | 28.23 | 28.51 | 00:00:00 | | 2018-08-27 | 1,234,123 | 28.75 | 29.47 | 28.65 | 28.96 | 00:00:00 | | 2018-08-28 | 1,333,165 | 28.99 | 29.62 | 28.96 | 29.03 | 00:00:00 | | 2018-08-29 | 1,120,954 | 28.96 | 29.04 | 28.16 | 28.90 | 00:00:00 | | 2018-08-30 | 980,233 | 28.82 | 28.99 | 28.46 | 28.68 | 00:00:00 | | 2018-08-31 | 944,186 | 28.60 | 28.71 | 27.87 | 28.41 | 00:00:00 | | 2018-09-04 | 1,123,956 | 28.23 | 28.73 | 27.94 | 28.37 | 00:00:00 | | 2018-09-05 | 1,087,518 | 28.27 | 28.40 | 28.03 | 28.26 | 00:00:00 | | 2018-09-06 | 1,066,522 | 28.30 | 28.46 | 27.74 | 27.87 | 00:00:00 | | 2018-09-07 | 796,392 | 27.76 | 28.35 | 27.55 | 28.14 | 00:00:00 | | 2018-09-10 | 964,471 | 28.32 | 28.44 | 28.11 | 28.24 | 00:00:00 | | 2018-09-11 | 248,823 | 28.09 | 28.38 | 27.53 | 28.13 | 00:00:00 | | 2018-09-12 | 817,915 | 28.00 | 28.39 | 27.78 | 28.28 | 00:00:00 | | 2018-09-13 | 692,745 | 28.50 | 28.82 | 28.43 | 28.53 | 00:00:00 | | 2018-09-14 | 809,940 | 28.60 | 28.76 | 28.13 | 28.69 | 00:00:00 | | 2018-09-17 | 719,111 | 28.63 | 28.63 | 28.21 | 28.33 | 00:00:00 | | 2018-09-18 | 520,943 | 28.40 | 28.60 | 28.07 | 28.57 | 00:00:00 | | 2018-09-19 | 527,217 | 28.70 | 28.95 | 28.70 | 28.84 | 00:00:00 | | 2018-09-20 | 582,077 | 29.05 | 29.32 | 28.87 | 29.26 | 00:00:00 | | 2018-09-21 | 2,289,074 | 29.20 | 29.49 | 29.03 | 29.17 | 00:00:00 | | 2018-09-24 | 841,647 | 28.99 | 29.10 | 28.35 | 28.50 | 00:00:00 | | 2018-09-25 | 731,914 | 28.48 | 28.73 | 28.38 | 28.42 | 00:00:00 | | 2018-09-26 | 625,263 | 28.49 | 28.79 | 28.25 | 28.27 | 00:00:00 | | 2018-09-27 | 797,921 | 28.31 | 28.69 | 28.06 | 28.56 | 00:00:00 | | 2018-09-28 | 783,029 | 28.49 | 28.85 | 28.37 | 28.41 | 00:00:00 | | 2018-10-01 | 966,220 | 28.51 | 28.64 | 27.57 | 27.68 | 00:00:00 | | 2018-10-02 | 822,257 | 27.71 | 28.11 | 27.59 | 27.74 | 00:00:00 | | 2018-10-03 | 502,671 | 27.88 | 28.41 | 27.77 | 28.14 | 00:00:00 | | 2018-10-04 | 657,041 | 28.01 | 28.12 | 27.35 | 27.54 | 00:00:00 | | 2018-10-05 | 1,171,000 | 27.43 | 27.58 | 26.96 | 27.04 | 00:00:00 | | 2018-10-08 | 861,562 | 26.94 | 27.03 | 26.33 | 26.81 | 00:00:00 | | 2018-10-09 | 889,702 | 26.76 | 26.99 | 26.63 | 26.93 | 00:00:00 | | 2018-10-10 | 1,481,286 | 26.81 | 26.83 | 25.87 | 25.89 | 00:00:00 | | 2018-10-11 | 554,394 | 25.75 | 25.91 | 24.92 | 25.20 | 00:00:00 | | 2018-10-12 | 1,163,477 | 25.50 | 25.55 | 24.15 | 24.75 | 00:00:00 | | 2018-10-15 | 1,246,217 | 24.69 | 25.53 | 24.51 | 25.08 | 00:00:00 | | 2018-10-16 | 530,934 | 25.34 | 25.99 | 24.94 | 25.98 | 00:00:00 | | 2018-10-17 | 1,290,274 | 25.86 | 26.49 | 25.78 | 26.36 | 00:00:00 | | 2018-10-18 | 841,796 | 26.30 | 26.40 | 25.76 | 25.83 | 00:00:00 | | 2018-10-19 | 909,169 | 25.88 | 25.99 | 25.48 | 25.79 | 00:00:00 | | 2018-10-22 | 1,002,036 | 25.92 | 26.19 | 25.41 | 25.77 | 00:00:00 | | 2018-10-23 | 323,617 | 25.25 | 25.48 | 24.65 | 25.47 | 00:00:00 | | 2018-10-24 | 854,147 | 25.68 | 25.89 | 24.39 | 24.42 | 00:00:00 | | 2018-10-25 | 830,522 | 24.75 | 25.33 | 24.70 | 25.12 | 00:00:00 | | 2018-10-26 | 1,322,569 | 24.63 | 24.92 | 24.14 | 24.26 | 00:00:00 | | 2018-10-29 | 1,699,184 | 24.81 | 24.95 | 23.41 | 23.81 | 00:00:00 | | 2018-10-30 | 2,745,846 | 23.90 | 24.41 | 23.41 | 23.82 | 00:00:00 | | 2018-10-31 | 4,272,500 | 24.42 | 27.96 | 24.42 | 26.85 | 00:00:00 | | 2018-11-01 | 1,737,578 | 26.94 | 28.22 | 26.94 | 28.03 | 00:00:00 | | 2018-11-02 | 1,330,499 | 28.00 | 28.41 | 27.45 | 27.50 | 00:00:00 | | 2018-11-05 | 1,529,290 | 27.50 | 27.74 | 26.65 | 26.79 | 00:00:00 | | 2018-11-06 | 2,041,130 | 26.79 | 27.08 | 26.35 | 26.57 | 00:00:00 | | 2018-11-07 | 1,286,859 | 26.79 | 28.00 | 26.37 | 27.94 | 00:00:00 | | 2018-11-08 | 823,979 | 27.77 | 28.19 | 27.73 | 27.90 | 00:00:00 | | 2018-11-09 | 1,423,922 | 27.47 | 28.00 | 27.15 | 27.79 | 00:00:00 | | 2018-11-12 | 1,476,623 | 27.53 | 27.67 | 25.59 | 25.69 | 00:00:00 | | 2018-11-13 | 1,002,999 | 25.72 | 26.47 | 25.72 | 25.98 | 00:00:00 | | 2018-11-14 | 565,783 | 26.37 | 26.71 | 25.32 | 25.60 | 00:00:00 | | 2018-11-15 | 717,829 | 25.57 | 26.21 | 25.24 | 26.08 | 00:00:00 | | 2018-11-16 | 649,106 | 25.91 | 26.32 | 25.88 | 26.29 | 00:00:00 | | 2018-11-19 | 784,941 | 26.18 | 26.28 | 25.69 | 25.91 | 00:00:00 | | 2018-11-20 | 1,040,560 | 25.14 | 25.82 | 24.74 | 25.29 | 00:00:00 | | 2018-11-21 | 457,373 | 25.52 | 25.93 | 25.40 | 25.57 | 00:00:00 | | 2018-11-23 | 237,600 | 25.22 | 25.70 | 25.22 | 25.31 | 00:00:00 | | 2018-11-26 | 728,688 | 25.83 | 26.19 | 25.53 | 26.12 | 00:00:00 | | 2018-11-27 | 590,675 | 25.85 | 26.28 | 25.70 | 26.02 | 00:00:00 | | 2018-11-28 | 804,509 | 26.30 | 27.11 | 25.94 | 27.01 | 00:00:00 | | 2018-11-29 | 1,239,964 | 26.98 | 27.65 | 26.73 | 27.24 | 00:00:00 | | 2018-11-30 | 1,100,864 | 27.20 | 27.73 | 26.99 | 27.71 | 00:00:00 | | 2018-12-03 | 715,657 | 28.26 | 28.36 | 27.36 | 27.87 | 00:00:00 | | 2018-12-04 | 545,849 | 27.72 | 27.84 | 26.84 | 27.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
