NCR Corporation (NCR)
NYSE: NCR
· Real-Time Price · USD
27.08
0.85 (3.24%)
At close: Oct 16, 2023, 10:00 PM
NCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2023 | 15.72 | 15.84 | 15.25 | 15.73 | 15.73 | -1.19% | 1,227,501 |
| Nov 10, 2023 | 15.76 | 15.93 | 14.65 | 15.92 | 15.92 | -1.36% | 1,553,326 |
| Nov 9, 2023 | 16.48 | 16.50 | 16.01 | 16.14 | 16.14 | -1.77% | 1,360,304 |
| Nov 8, 2023 | 16.50 | 16.75 | 16.35 | 16.43 | 16.43 | -0.73% | 1,107,548 |
| Nov 7, 2023 | 16.61 | 16.71 | 16.41 | 16.55 | 16.55 | -0.54% | 1,084,370 |
| Nov 6, 2023 | 16.73 | 16.73 | 16.55 | 16.64 | 16.64 | -0.60% | 1,345,847 |
| Nov 3, 2023 | 16.25 | 16.77 | 16.24 | 16.74 | 16.74 | 3.72% | 1,971,259 |
| Nov 2, 2023 | 15.88 | 16.14 | 15.65 | 16.14 | 16.14 | 3.59% | 1,455,296 |
| Nov 1, 2023 | 15.43 | 15.61 | 15.31 | 15.58 | 15.58 | 1.90% | 2,112,254 |
| Oct 31, 2023 | 14.84 | 15.37 | 14.79 | 15.29 | 15.29 | 3.38% | 1,832,555 |
| Oct 30, 2023 | 14.88 | 15.05 | 14.61 | 14.79 | 14.79 | -0.40% | 1,692,056 |
| Oct 27, 2023 | 15.37 | 15.42 | 14.77 | 14.85 | 14.85 | -3.07% | 1,736,414 |
| Oct 26, 2023 | 14.83 | 15.45 | 14.65 | 15.32 | 15.32 | 3.58% | 2,820,541 |
| Oct 25, 2023 | 14.95 | 15.14 | 14.54 | 14.79 | 14.79 | -2.38% | 2,902,434 |
| Oct 24, 2023 | 15.36 | 15.51 | 15.07 | 15.15 | 15.15 | -1.30% | 1,991,494 |
| Oct 23, 2023 | 15.38 | 15.54 | 15.13 | 15.35 | 15.35 | -1.35% | 2,577,797 |
| Oct 20, 2023 | 15.44 | 15.76 | 15.35 | 15.56 | 15.56 | 0.13% | 3,731,824 |
| Oct 19, 2023 | 15.57 | 15.94 | 15.48 | 15.54 | 15.54 | -0.32% | 3,020,854 |
| Oct 18, 2023 | 15.73 | 15.99 | 15.37 | 15.59 | 15.59 | -3.65% | 3,623,573 |
| Oct 17, 2023 | 16.50 | 17.25 | 15.53 | 16.18 | 16.18 | -40.25% | 3,761,653 |