NCR Corp (NY: NCR )

22.26 USD -0.32 (-1.42%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 22.81 22.81 22.07 22.26 622,226 -0.32(-1.42%)
Oct 22, 2020 21.77 22.73 21.63 22.58 890,435 +0.92(+4.25%)
Oct 21, 2020 21.67 21.99 21.55 21.66 938,209 -0.11(-0.51%)
Oct 20, 2020 22.10 22.17 21.66 21.77 570,481 -0.11(-0.50%)
Oct 19, 2020 22.65 22.75 21.81 21.88 847,576 -0.66(-2.93%)
Oct 16, 2020 22.98 23.04 22.46 22.54 403,300 +0.00(+0.00%)
Oct 15, 2020 21.55 22.64 21.52 22.54 486,517 +0.65(+2.97%)
Oct 14, 2020 22.40 22.69 21.86 21.89 906,075 -0.57(-2.54%)
Oct 13, 2020 23.25 23.32 22.42 22.46 769,524 -0.69(-2.98%)
Oct 12, 2020 23.85 23.91 23.11 23.15 743,253 -0.66(-2.77%)
Oct 09, 2020 24.32 24.50 23.69 23.81 1,416,700 -0.40(-1.65%)
Oct 08, 2020 23.49 24.27 23.41 24.21 1,142,463 +1.02(+4.40%)
Oct 07, 2020 23.00 23.36 22.79 23.19 1,750,911 +0.54(+2.38%)
Oct 06, 2020 23.11 23.42 22.62 22.65 1,741,233 -0.22(-0.96%)
Oct 05, 2020 22.49 23.08 22.34 22.87 2,809,042 +0.62(+2.79%)
Oct 02, 2020 21.43 22.33 21.32 22.25 888,600 +0.12(+0.54%)
Oct 01, 2020 22.31 22.60 21.89 22.13 1,337,482 -0.01(-0.05%)
Sep 30, 2020 21.99 22.45 21.96 22.14 1,421,722 +0.13(+0.59%)
Sep 29, 2020 21.34 22.08 21.19 22.01 2,436,272 +1.98(+9.89%)
Sep 28, 2020 19.95 20.21 19.57 20.03 1,104,117 +0.59(+3.03%)
Sep 25, 2020 18.95 19.66 18.93 19.44 923,500 +0.44(+2.32%)
Sep 24, 2020 18.66 19.30 18.30 19.00 925,421 +0.26(+1.39%)
Sep 23, 2020 19.63 20.14 18.70 18.74 1,023,571 -0.84(-4.29%)
Sep 22, 2020 19.11 19.64 19.11 19.58 876,798 +0.54(+2.84%)
Sep 21, 2020 19.47 19.48 18.57 19.04 1,599,939 -0.93(-4.66%)
Sep 18, 2020 20.73 20.73 19.94 19.97 1,971,100 -0.72(-3.48%)
Sep 17, 2020 20.15 20.78 19.87 20.69 1,138,466 +0.19(+0.93%)
Sep 16, 2020 20.41 21.42 20.36 20.50 1,249,858 +0.25(+1.23%)
Sep 15, 2020 20.93 21.01 20.20 20.25 891,994 -0.55(-2.64%)
Sep 14, 2020 20.61 21.04 20.48 20.80 973,362 +0.37(+1.81%)
Sep 11, 2020 20.42 20.58 20.04 20.43 1,004,000 +0.12(+0.59%)
Sep 10, 2020 20.21 20.55 19.95 20.31 1,710,835 +0.29(+1.45%)
Sep 09, 2020 19.86 20.19 19.51 20.02 729,524 +0.45(+2.30%)
Sep 08, 2020 19.83 20.08 19.50 19.57 841,941 -0.69(-3.41%)
Sep 04, 2020 20.42 20.71 19.77 20.26 601,600 +0.06(+0.30%)
Sep 03, 2020 21.15 21.55 19.99 20.20 794,330 -0.85(-4.04%)
Sep 02, 2020 20.25 21.15 20.14 21.05 690,329 +1.01(+5.04%)
Sep 01, 2020 20.37 20.37 19.94 20.04 1,326,837 -0.40(-1.96%)
Aug 31, 2020 21.00 21.10 20.41 20.44 768,717 -0.66(-3.13%)
Aug 28, 2020 21.14 21.44 20.77 21.10 605,200 -0.04(-0.19%)
Aug 27, 2020 20.76 21.30 20.67 21.14 679,693 +0.58(+2.82%)
Aug 26, 2020 20.96 20.96 20.43 20.56 593,317 -0.43(-2.05%)
Aug 25, 2020 20.89 21.19 20.64 20.99 623,933 +0.36(+1.75%)
Aug 24, 2020 20.21 20.72 19.97 20.63 529,276 +0.63(+3.15%)
Aug 21, 2020 19.95 20.20 19.89 20.00 675,600 -0.17(-0.84%)
Aug 20, 2020 20.33 20.65 20.11 20.17 545,907 -0.46(-2.23%)
Aug 19, 2020 20.78 21.27 20.57 20.63 458,097 -0.07(-0.34%)
Aug 18, 2020 21.06 21.14 20.66 20.70 768,524 -0.32(-1.52%)
Aug 17, 2020 21.15 21.22 20.80 21.02 846,751 -0.17(-0.80%)
Aug 14, 2020 20.88 21.51 20.82 21.19 461,600 +0.07(+0.33%)
Aug 13, 2020 21.25 21.37 20.98 21.12 603,199 -0.29(-1.35%)
Aug 12, 2020 22.10 22.21 21.02 21.41 880,173 -0.44(-2.01%)
Aug 11, 2020 21.69 22.59 21.57 21.85 1,652,848 +0.65(+3.07%)
Aug 10, 2020 20.08 21.52 20.08 21.20 2,074,500 +1.09(+5.42%)
Aug 07, 2020 19.17 20.12 19.03 20.11 1,005,000 +0.97(+5.07%)
Aug 06, 2020 19.15 19.34 18.96 19.14 777,023 -0.03(-0.16%)
Aug 05, 2020 19.29 19.47 18.99 19.17 872,025 +0.00(+0.00%)
Aug 04, 2020 18.71 19.25 18.71 19.17 764,130 +0.44(+2.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.