$29.09 -0.02 (%) NCR Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

NCR historical data

Date Open High Low Close Volume
12/4/201526.5326.7826.4526.472,239,490
12/3/201527.0927.2626.3526.518,914,480
12/2/201527.2227.4627.2027.233,062,222
12/1/201527.1727.4627.1227.263,965,476
11/30/201527.3127.3527.0627.112,340,085
11/27/201527.2027.3527.1427.23760,660
11/25/201526.9927.3026.9127.222,657,595
11/24/201527.0027.0926.8326.981,790,390
11/23/201527.1027.2026.8927.082,011,486
11/20/201527.2227.3827.0727.131,646,025
11/19/201526.8227.1126.6727.073,760,363
11/18/201526.8626.9826.6926.792,567,667
11/17/201527.0127.1026.7526.791,320,130
11/16/201526.4327.1026.4226.992,225,232
11/13/201526.7426.8626.0826.423,102,378
11/12/201527.4827.8026.4126.436,931,319
11/11/201526.7527.0626.4026.78774,599
11/10/201526.8227.2726.4026.71941,018
11/9/201527.1827.2326.6926.96604,723
11/6/201526.8127.3626.6027.31730,740
11/5/201527.1227.2826.5926.961,649,446
11/4/201527.5427.5927.0727.121,178,815
11/3/201527.0427.6026.9427.411,514,852
11/2/201526.7427.5026.5327.151,535,585
10/30/201526.1826.8425.9626.601,579,201
10/29/201525.6126.4125.4026.141,865,564
10/28/201525.1626.5624.7326.284,221,710
10/27/201525.9725.9923.7624.363,083,614
10/26/201525.8226.2025.3226.171,924,140
10/23/201525.7426.1925.4825.841,943,457
10/22/201525.6625.7325.1025.421,751,685
10/21/201525.9225.9625.4325.531,434,936
10/20/201525.5626.1825.4725.851,448,046
10/19/201525.0426.2524.8425.582,816,008
10/16/201525.1725.4124.7725.151,122,586
10/15/201524.3125.2824.2025.182,226,174
10/14/201524.4024.6123.9224.241,309,294
10/13/201524.5224.9924.3424.39894,130
10/12/201524.9725.1124.6024.72832,124
10/9/201524.8524.9924.4624.941,024,360
10/8/201524.4424.8224.3724.751,096,925
10/7/201524.4924.8124.1924.491,151,890
10/6/201524.2224.5324.1024.33855,554
10/5/201523.8924.3123.7024.211,199,056
10/2/201522.6423.6622.5223.661,703,877
10/1/201522.7523.2222.7123.031,515,684
9/30/201522.7922.9522.5222.751,551,470
9/29/201522.6122.9722.2022.39973,219
9/28/201523.0923.1722.4022.591,572,159
9/25/201524.0624.1723.1223.271,102,763
9/24/201523.5923.9823.1423.801,842,310
9/23/201525.0525.1223.7723.872,577,505
9/22/201526.4726.8624.7525.005,979,616
9/21/201527.3227.4826.8826.891,891,669
9/18/201527.2927.6126.9727.173,934,073
9/17/201527.6027.9527.3227.691,465,674
9/16/201527.4527.9527.2627.671,175,392
9/15/201527.0027.5626.9527.471,590,101
9/14/201527.2927.4126.7027.002,226,482
9/11/201527.5127.7226.8727.243,570,431
9/10/201524.6726.9524.5326.463,905,882
9/9/201525.3425.3624.6424.71780,644
9/8/201524.5825.2024.5425.141,092,647
9/4/201524.4324.7024.0824.151,037,165
9/3/201524.7325.2324.5824.781,017,582
9/2/201524.6924.7424.1724.70839,256
9/1/201524.5524.8024.0924.321,459,911
8/31/201524.9425.3224.7125.091,222,111
8/28/201524.8125.2124.7925.161,263,281
8/27/201524.3825.0224.1324.982,126,141
8/26/201523.7024.0623.2223.942,298,150
8/25/201524.1024.2623.1023.102,212,570
8/24/201523.6224.6921.7923.253,909,709
8/21/201526.1226.3125.2125.222,415,360
8/20/201526.6926.9026.3526.361,711,336
8/19/201527.3627.3826.6726.911,010,816
8/18/201527.6927.7727.3627.43913,162
8/17/201527.4327.8227.1727.74906,756
8/14/201527.2427.6027.0527.52843,405
8/13/201526.9427.3326.7427.231,070,338
8/12/201526.9626.9726.4126.891,537,635
8/11/201527.4427.4827.1127.321,325,646
8/10/201527.1627.7527.1227.681,067,400
8/7/201526.9527.2626.7027.001,870,237
8/6/201527.1327.4326.8727.002,042,151
8/5/201527.4227.4627.0727.113,064,038
8/4/201527.5227.7527.2427.331,966,563
8/3/201527.6028.0027.2727.502,483,777
7/31/201527.4027.6027.1027.543,783,222
7/30/201528.4628.4626.8327.6111,174,325
7/29/201530.3030.9229.9430.385,158,533
7/28/201530.1130.1129.0729.324,405,153
7/27/201530.3830.4029.7830.002,369,480
7/24/201531.3732.0030.6430.703,585,392
7/23/201531.6731.9231.2131.372,066,437
7/22/201530.6631.6530.5731.642,412,688
7/21/201531.1631.4230.8431.022,617,313
7/20/201530.2831.8129.3331.188,259,098
7/17/201529.5532.0929.1230.265,704,325
7/16/201529.6129.6129.2929.481,123,285
Trading Center