NCR Corporation (NCR) NYSE

27.08

+0.85(+3.24%)

Updated at October 16, 2023 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 13, 202315.7215.7315.7315.8415.251.23M
November 10, 202315.7615.9215.9215.9314.651.55M
November 09, 202316.4816.1416.1416.516.011.36M
November 08, 202316.516.4316.4316.7516.351.11M
November 07, 202316.6116.5516.5516.7116.411.08M
November 06, 202316.7316.6416.6416.7316.551.35M
November 03, 202316.2516.7416.7416.7716.241.97M
November 02, 202315.8816.1416.1416.1415.651.46M
November 01, 202315.4315.5815.5815.6115.312.11M
October 31, 202314.8415.2915.2915.3714.791.83M
October 30, 202314.8814.7914.7915.0514.611.69M
October 27, 202315.3714.8514.8515.4214.771.74M
October 26, 202314.8315.3215.3215.4514.652.82M
October 25, 202314.9514.7914.7915.1414.542.9M
October 24, 202315.3615.1515.1515.5115.071.99M
October 23, 202315.3815.3515.3515.5415.132.58M
October 20, 202315.4415.5615.5615.7615.353.73M
October 19, 202315.5715.5415.5415.9415.483.02M
October 18, 202315.7315.5915.5915.9915.373.62M
October 17, 202316.516.1816.1817.2515.533.76M
October 16, 202326.5527.0816.6127.2526.511.77M
October 13, 202326.0326.2326.2326.325.841.59M
October 12, 202327.2126.1426.1427.326.031.81M
October 11, 202326.7227.3127.3129.4126.539.19M
October 10, 202326.3526.726.727.0326.281.19M
October 09, 202325.926.1626.1626.3625.831.05M
October 06, 202325.8326.2826.2826.4125.65988,914
October 05, 202326.2125.9925.9926.5225.921.06M
October 04, 202326.0326.3726.3726.4325.97935,680
October 03, 202326.6925.9825.9826.8725.951.04M
October 02, 202326.827.0127.0127.0526.62953,910
September 29, 202327.3226.9726.9727.4526.81.06M
September 28, 202326.7927.127.127.4426.76898,918
September 27, 202326.8526.7526.7527.0226.461.74M
September 26, 202327.3426.5826.5827.8626.571.26M
September 25, 202327.1427.6927.6928.0427.141.05M
September 22, 202327.1827.0227.0227.3627540,199
September 21, 202327.3627.1127.1127.3626.85786,666
September 20, 202327.427.4727.4728.0627.31801,621
September 19, 202326.6727.2627.2627.3126.63989,689
September 18, 202326.7226.6426.642726.64718,685
September 15, 202327.3726.8426.8427.426.772.95M
September 14, 202327.427.5927.5927.727.38877,789
September 13, 202327.5127.2127.2127.6127.15863,727
September 12, 202327.4127.5627.5627.7327.3801,489
September 11, 202327.6227.6227.6227.8427.33925,806
September 08, 202327.5227.3727.3727.7127.281.23M
September 07, 202328.4827.5527.5528.5927.482.13M
September 06, 202329.8428.8328.8330.128.78953,979
September 05, 202330.2829.9929.9930.4329.671M
September 01, 202330.7230.730.730.9930.521.04M
August 31, 202330.2830.7630.7630.8130.251.19M
August 30, 202330.1230.230.230.430.011.15M
August 29, 202330.2330.2130.2130.4130.09628,529
August 28, 202329.830.2730.2730.429.8742,858
August 25, 202330.3629.7229.7230.5429.59794,967
August 24, 20233030.3130.3130.4329.661.41M
August 23, 202329.5929.9329.9330.0729.53742,740
August 22, 202329.9129.5729.5730.0729.55704,509
August 21, 202329.7929.7129.7129.929.42963,681
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved