|
 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 | | 2001-12-03 | 656,200 | 37.82 | 38.25 | 37.31 | 37.61 | 00:00:00 | | 2001-12-04 | 914,400 | 37.85 | 38.35 | 37.64 | 38.27 | 00:00:00 | | 2001-12-05 | 1,543,200 | 38.52 | 38.99 | 38.52 | 38.97 | 00:00:00 | | 2001-12-06 | 753,200 | 38.85 | 39.17 | 38.79 | 38.99 | 00:00:00 | | 2001-12-07 | 743,400 | 38.95 | 38.98 | 37.93 | 38.50 | 00:00:00 | | 2001-12-10 | 453,000 | 38.42 | 38.95 | 37.58 | 38.02 | 00:00:00 | | 2001-12-11 | 926,000 | 38.06 | 38.20 | 37.00 | 37.15 | 00:00:00 | | 2001-12-12 | 567,400 | 37.19 | 37.72 | 36.83 | 36.98 | 00:00:00 | | 2001-12-13 | 507,800 | 36.50 | 36.79 | 36.25 | 36.42 | 00:00:00 | | 2001-12-14 | 684,800 | 36.45 | 36.95 | 36.30 | 36.61 | 00:00:00 | | 2001-12-17 | 397,000 | 36.50 | 36.75 | 36.01 | 36.34 | 00:00:00 | | 2001-12-18 | 593,600 | 37.00 | 38.16 | 36.94 | 37.27 | 00:00:00 | | 2001-12-19 | 1,460,800 | 37.00 | 37.35 | 36.52 | 37.23 | 00:00:00 | | 2001-12-20 | 871,200 | 37.30 | 37.30 | 35.98 | 36.59 | 00:00:00 | | 2001-12-21 | 855,200 | 36.70 | 37.31 | 36.65 | 37.25 | 00:00:00 | | 2001-12-24 | 275,400 | 37.02 | 37.55 | 36.79 | 37.19 | 00:00:00 | | 2001-12-26 | 453,800 | 37.34 | 37.40 | 36.78 | 36.91 | 00:00:00 | | 2001-12-27 | 810,000 | 36.70 | 37.32 | 36.70 | 37.15 | 00:00:00 | | 2001-12-28 | 653,400 | 37.40 | 37.46 | 37.15 | 37.25 | 00:00:00 | | 2001-12-31 | 874,200 | 36.00 | 37.35 | 36.00 | 36.86 | 00:00:00 | | 2002-01-02 | 1,334,000 | 36.90 | 38.30 | 36.80 | 38.25 | 00:00:00 | | 2002-01-03 | 1,592,400 | 38.00 | 39.04 | 37.80 | 38.98 | 00:00:00 | | 2002-01-04 | 1,820,000 | 39.00 | 40.90 | 39.00 | 40.90 | 00:00:00 | | 2002-01-07 | 2,009,400 | 40.70 | 41.85 | 40.63 | 41.66 | 00:00:00 | | 2002-01-08 | 2,395,800 | 41.41 | 43.45 | 41.25 | 43.45 | 00:00:00 | | 2002-01-09 | 2,177,800 | 43.56 | 44.78 | 43.28 | 44.20 | 00:00:00 | | 2002-01-10 | 1,674,600 | 43.70 | 44.10 | 42.75 | 43.48 | 00:00:00 | | 2002-01-11 | 963,400 | 43.40 | 44.10 | 42.46 | 42.80 | 00:00:00 | | 2002-01-14 | 754,800 | 42.70 | 43.22 | 42.40 | 43.19 | 00:00:00 | | 2002-01-15 | 955,000 | 42.94 | 43.80 | 42.19 | 42.67 | 00:00:00 | | 2002-01-16 | 1,083,000 | 42.67 | 42.67 | 41.12 | 41.16 | 00:00:00 | | 2002-01-17 | 1,512,400 | 41.37 | 42.04 | 41.27 | 42.04 | 00:00:00 | | 2002-01-18 | 1,252,000 | 41.65 | 42.34 | 41.40 | 42.26 | 00:00:00 | | 2002-01-22 | 3,056,200 | 40.80 | 40.99 | 38.55 | 39.30 | 00:00:00 | | 2002-01-23 | 2,313,000 | 39.05 | 40.10 | 38.50 | 39.98 | 00:00:00 | | 2002-01-24 | 1,546,400 | 40.48 | 41.98 | 40.40 | 41.85 | 00:00:00 | | 2002-01-25 | 966,800 | 41.40 | 41.92 | 41.35 | 41.75 | 00:00:00 | | 2002-01-28 | 935,000 | 41.60 | 42.18 | 41.52 | 42.03 | 00:00:00 | | 2002-01-29 | 1,235,200 | 42.03 | 42.15 | 40.40 | 40.90 | 00:00:00 | | 2002-01-30 | 812,000 | 40.65 | 42.40 | 40.45 | 42.05 | 00:00:00 | | 2002-01-31 | 1,260,600 | 41.80 | 42.54 | 41.68 | 42.54 | 00:00:00 | | 2002-02-01 | 17,862 | 10.07 | 10.19 | 10.05 | 10.11 | 00:00:00 | | 2002-02-04 | 1,353,200 | 42.35 | 42.55 | 41.77 | 41.77 | 00:00:00 | | 2002-02-05 | 1,127,400 | 41.52 | 42.58 | 41.27 | 41.50 | 00:00:00 | | 2002-02-06 | 790,800 | 41.40 | 42.00 | 41.10 | 41.46 | 00:00:00 | | 2002-02-07 | 1,122,800 | 41.50 | 41.50 | 39.55 | 39.83 | 00:00:00 | | 2002-02-08 | 1,344,400 | 40.00 | 40.90 | 39.60 | 40.08 | 00:00:00 | | 2002-02-11 | 1,116,400 | 40.32 | 41.95 | 40.32 | 41.75 | 00:00:00 | | 2002-02-12 | 1,184,200 | 41.53 | 42.40 | 41.40 | 41.53 | 00:00:00 | | 2002-02-13 | 761,400 | 42.10 | 42.35 | 41.55 | 41.94 | 00:00:00 | | 2002-02-14 | 404,600 | 42.19 | 42.30 | 41.60 | 41.78 | 00:00:00 | | 2002-02-15 | 566,600 | 41.49 | 41.49 | 40.66 | 40.67 | 00:00:00 | | 2002-02-19 | 672,800 | 40.50 | 40.80 | 39.80 | 39.85 | 00:00:00 | | 2002-02-20 | 465,000 | 39.60 | 40.96 | 39.50 | 40.81 | 00:00:00 | | 2002-02-21 | 863,400 | 40.60 | 41.40 | 40.30 | 40.30 | 00:00:00 | | 2002-02-22 | 1,806,800 | 40.05 | 40.44 | 38.51 | 39.10 | 00:00:00 | | 2002-02-25 | 1,041,200 | 38.87 | 41.40 | 38.70 | 41.00 | 00:00:00 | | 2002-02-26 | 1,462,400 | 40.48 | 42.41 | 40.15 | 41.85 | 00:00:00 | | 2002-02-27 | 962,600 | 41.65 | 42.20 | 40.60 | 40.72 | 00:00:00 | | 2002-02-28 | 1,175,600 | 41.10 | 42.11 | 40.66 | 41.80 | 00:00:00 | | 2002-03-01 | 594,600 | 41.75 | 43.11 | 41.50 | 43.05 | 00:00:00 | | 2002-03-04 | 1,174,200 | 43.25 | 44.79 | 42.82 | 44.43 | 00:00:00 | | 2002-03-05 | 1,268,000 | 44.00 | 44.34 | 42.45 | 42.45 | 00:00:00 | | 2002-03-06 | 1,097,600 | 42.30 | 44.00 | 41.80 | 43.86 | 00:00:00 | | 2002-03-07 | 932,600 | 43.00 | 43.40 | 42.88 | 42.99 | 00:00:00 | | 2002-03-08 | 693,000 | 43.22 | 44.78 | 43.22 | 44.47 | 00:00:00 | | 2002-03-11 | 805,000 | 43.90 | 45.00 | 43.45 | 44.78 | 00:00:00 | | 2002-03-12 | 843,400 | 44.53 | 44.90 | 43.59 | 44.82 | 00:00:00 | | 2002-03-13 | 698,600 | 44.32 | 45.14 | 44.32 | 45.01 | 00:00:00 | | 2002-03-14 | 455,800 | 44.60 | 44.90 | 43.63 | 43.96 | 00:00:00 | | 2002-03-15 | 477,600 | 43.91 | 43.95 | 43.40 | 43.89 | 00:00:00 | | 2002-03-18 | 413,800 | 43.46 | 44.74 | 43.46 | 44.70 | 00:00:00 | | 2002-03-19 | 359,600 | 44.65 | 45.45 | 44.37 | 45.44 | 00:00:00 | | 2002-03-20 | 567,800 | 45.20 | 45.30 | 44.35 | 44.57 | 00:00:00 | | 2002-03-21 | 401,200 | 44.20 | 45.20 | 44.20 | 45.15 | 00:00:00 | | 2002-03-22 | 702,800 | 44.70 | 45.49 | 44.55 | 44.90 | 00:00:00 | | 2002-03-25 | 458,800 | 44.65 | 44.65 | 43.64 | 43.70 | 00:00:00 | | 2002-03-26 | 368,600 | 43.25 | 44.38 | 43.15 | 43.48 | 00:00:00 | | 2002-03-27 | 429,800 | 43.00 | 44.43 | 43.00 | 44.36 | 00:00:00 | | 2002-03-28 | 671,200 | 44.30 | 45.32 | 44.25 | 44.75 | 00:00:00 | | 2002-04-01 | 714,600 | 44.30 | 44.90 | 43.70 | 44.70 | 00:00:00 | | 2002-04-02 | 463,800 | 44.20 | 44.50 | 43.76 | 44.16 | 00:00:00 | | 2002-04-03 | 955,600 | 44.00 | 44.57 | 42.60 | 43.00 | 00:00:00 | | 2002-04-04 | 678,200 | 42.90 | 43.40 | 42.77 | 43.09 | 00:00:00 | | 2002-04-05 | 375,600 | 42.92 | 43.20 | 42.68 | 42.74 | 00:00:00 | | 2002-04-08 | 937,800 | 42.24 | 43.46 | 41.54 | 43.14 | 00:00:00 | | 2002-04-09 | 830,800 | 43.39 | 43.39 | 42.61 | 42.99 | 00:00:00 | | 2002-04-10 | 881,000 | 42.99 | 44.54 | 42.77 | 44.10 | 00:00:00 | | 2002-04-11 | 1,113,400 | 43.60 | 44.55 | 42.85 | 42.94 | 00:00:00 | | 2002-04-12 | 642,400 | 43.07 | 43.42 | 42.50 | 42.97 | 00:00:00 | | 2002-04-15 | 519,600 | 42.90 | 43.14 | 42.25 | 42.36 | 00:00:00 | | 2002-04-16 | 1,035,600 | 42.86 | 43.59 | 42.75 | 43.32 | 00:00:00 | | 2002-04-17 | 980,800 | 43.22 | 43.23 | 42.07 | 42.08 | 00:00:00 | | 2002-04-18 | 2,692,400 | 40.18 | 40.90 | 39.24 | 40.45 | 00:00:00 | | 2002-04-19 | 1,385,400 | 40.45 | 41.42 | 39.70 | 41.30 | 00:00:00 | | 2002-04-22 | 1,436,800 | 41.30 | 41.34 | 39.18 | 39.50 | 00:00:00 | | 2002-04-23 | 740,200 | 39.50 | 40.37 | 39.42 | 39.42 | 00:00:00 | | 2002-04-24 | 888,000 | 39.40 | 39.84 | 38.38 | 38.69 | 00:00:00 | | 2002-04-25 | 803,000 | 38.75 | 39.35 | 38.45 | 38.58 | 00:00:00 | | 2002-04-26 | 1,169,800 | 38.64 | 38.80 | 37.25 | 37.31 | 00:00:00 | | 2002-04-29 | 1,176,600 | 37.56 | 38.25 | 37.28 | 37.37 | 00:00:00 | | 2002-04-30 | 1,040,800 | 37.37 | 39.32 | 37.37 | 38.86 | 00:00:00 | | 2002-05-01 | 1,150,400 | 38.40 | 38.88 | 37.18 | 38.68 | 00:00:00 | | 2002-05-02 | 1,474,800 | 38.48 | 39.29 | 38.12 | 38.50 | 00:00:00 | | 2002-05-03 | 1,216,400 | 38.50 | 38.50 | 37.72 | 37.85 | 00:00:00 | | 2002-05-06 | 892,400 | 37.86 | 38.40 | 37.08 | 37.15 | 00:00:00 | | 2002-05-07 | 2,369,200 | 37.16 | 37.16 | 35.05 | 36.34 | 00:00:00 | | 2002-05-08 | 1,773,600 | 38.25 | 38.95 | 37.92 | 38.32 | 00:00:00 | | 2002-05-09 | 1,070,400 | 38.07 | 38.67 | 37.90 | 37.93 | 00:00:00 | | 2002-05-10 | 1,200,000 | 37.93 | 38.18 | 36.70 | 36.87 | 00:00:00 | | 2002-05-13 | 1,461,600 | 36.87 | 37.38 | 36.80 | 37.15 | 00:00:00 | | 2002-05-14 | 1,002,600 | 38.40 | 38.75 | 38.15 | 38.70 | 00:00:00 | | 2002-05-15 | 1,010,400 | 38.85 | 39.50 | 37.91 | 38.41 | 00:00:00 | | 2002-05-16 | 649,600 | 38.76 | 38.90 | 38.14 | 38.21 | 00:00:00 | | 2002-05-17 | 685,400 | 38.53 | 39.07 | 38.46 | 38.87 | 00:00:00 | | 2002-05-20 | 437,800 | 38.97 | 38.97 | 37.80 | 37.95 | 00:00:00 | | 2002-05-21 | 684,000 | 38.00 | 38.19 | 37.20 | 37.27 | 00:00:00 | | 2002-05-22 | 721,600 | 37.25 | 37.49 | 36.83 | 37.28 | 00:00:00 | | 2002-05-23 | 1,159,600 | 37.28 | 37.82 | 36.97 | 37.12 | 00:00:00 | | 2002-05-24 | 1,058,400 | 36.77 | 37.11 | 36.76 | 36.87 | 00:00:00 | | 2002-05-28 | 643,000 | 37.00 | 37.01 | 36.42 | 36.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
