$32.19 +0.54 (%) NCR Corp - New York Stock Exchange, Inc.

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCR historical data

Date Open High Low Close Volume
9/29/201632.2532.2531.4331.65569,859
9/28/201632.0432.3231.6232.14948,589
9/27/201631.8532.1131.5731.91540,111
9/26/201631.5332.1031.3831.89523,609
9/23/201631.8332.1131.6131.74585,713
9/22/201632.0732.1431.7531.94525,190
9/21/201631.4331.8431.2331.68550,422
9/20/201631.6131.7731.1031.25538,969
9/19/201631.6332.1031.4231.43527,159
9/16/201631.8532.0131.2731.451,048,438
9/15/201631.4532.2031.3132.10593,361
9/14/201631.3931.5031.0431.411,142,098
9/13/201631.9332.1131.2431.41778,084
9/12/201631.6232.4431.3532.29901,383
9/9/201632.6932.9231.9231.93848,462
9/8/201633.7933.7932.9833.031,375,056
9/7/201634.1834.4933.7333.87834,248
9/6/201634.6634.6834.0234.16621,749
9/2/201634.2734.6233.8534.49679,176
9/1/201633.9434.2533.5534.05482,419
8/31/201634.0934.3433.5933.85532,203
8/30/201634.9934.9933.9434.16869,980
8/29/201634.1534.5834.0134.39704,958
8/26/201633.8734.2933.6934.14684,614
8/25/201633.6033.9833.4333.84618,297
8/24/201634.1134.2133.6533.74583,864
8/23/201633.6934.1933.5434.10509,207
8/22/201633.5133.6133.2333.52590,920
8/19/201633.5233.8333.3833.73453,451
8/18/201633.0633.8633.0033.69660,473
8/17/201633.0933.1832.9032.98386,453
8/16/201633.4133.6033.1233.16515,406
8/15/201633.3833.7733.2533.48833,844
8/12/201633.3333.5632.9533.15824,293
8/11/201633.2233.8532.9833.451,105,372
8/10/201633.2633.2632.8133.081,246,295
8/9/201633.4233.4833.1233.16659,420
8/8/201632.7433.5032.7433.45770,364
8/5/201632.6332.8932.5532.68736,495
8/4/201632.4032.8532.3232.37701,604
8/3/201631.7432.4831.5632.42653,178
8/2/201632.7332.7331.6131.741,259,356
8/1/201633.0033.1532.6332.72597,556
7/29/201632.8933.1132.4132.97917,091
7/28/201631.9233.1231.8832.971,316,085
7/27/201626.6733.2626.2132.032,899,386
7/26/201631.3231.8531.2431.371,363,714
7/25/201631.1831.4431.0031.27557,419
7/22/201631.0531.3530.6331.32553,183
7/21/201631.2631.4930.9931.10637,618
7/20/201630.6631.4330.6631.39758,321
7/19/201630.5730.7430.3530.64682,473
7/18/201630.5330.7330.3930.62548,105
7/15/201630.4530.5930.2630.47443,737
7/14/201630.6730.9130.3530.35614,092
7/13/201630.5630.7530.3230.411,059,653
7/12/201629.5830.6329.5730.351,336,868
7/11/201629.3029.6529.2029.30921,615
7/8/201628.5129.3828.4629.291,301,769
7/7/201627.8328.2927.6228.17813,068
7/6/201627.3427.7327.1227.721,017,277
7/5/201627.7927.9827.3527.55835,553
7/1/201627.6728.2727.6528.021,805,762
6/30/201626.9827.7726.9527.771,395,720
6/29/201626.2527.0726.1526.931,735,617
6/28/201625.7026.2225.3025.862,318,392
6/27/201627.3927.4225.2025.362,818,466
6/24/201628.9529.2927.6327.713,926,204
6/23/201629.6630.3829.6630.36759,637
6/22/201629.6929.8629.2529.251,024,776
6/21/201629.8429.9029.5129.64888,976
6/20/201629.6630.0428.9629.80763,171
6/17/201628.9929.5028.9729.201,481,993
6/16/201628.9329.1228.5629.00659,751
6/15/201629.5729.6129.0229.14777,857
6/14/201629.1929.5528.8729.391,138,760
6/13/201629.6729.8929.2229.241,041,615
6/10/201630.4230.4629.7629.92729,335
6/9/201631.3131.4030.5030.761,002,089
6/8/201631.1931.6331.1931.49690,486
6/7/201631.0231.8430.9331.701,099,323
6/6/201630.6331.1230.4831.06610,032
6/3/201630.7730.8830.1730.67563,048
6/2/201630.4830.8230.3430.81641,449
6/1/201630.6230.9229.9430.67773,300
5/31/201630.5930.9430.0030.881,015,755
5/27/201630.5030.7730.3530.59632,853
5/26/201630.3330.5330.1630.50929,858
5/25/201629.8430.3929.7430.351,138,694
5/24/201628.7629.7328.7429.70964,684
5/23/201628.8329.1328.5628.681,176,793
5/20/201628.6129.2328.5228.82770,158
5/19/201628.7028.9228.1528.48908,889
5/18/201628.5629.2028.5629.041,283,413
5/17/201628.5529.0728.5228.59821,419
5/16/201628.0128.7628.0128.64709,893
5/13/201627.8928.3827.8728.01957,215
5/12/201628.5128.5127.9228.02911,589
5/11/201628.3128.9928.3128.46921,784
5/10/201628.0828.5127.9528.33706,747
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center