NCR Corporation (NCR) Historical Stock Data

35.36 ↑1.88 (5.62%)
As of Market Close on May 17th, 2022.

Historical Data

In the past 30 trading days, NCR is up 0.79% a day on average. There have been 16 days where NCR Corporation closed green and 14 days where NCR closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1734.5935.36↑$0.77 (2.23%)33.8635.411.89M
2022-05-1633.4833.48↑$0.00 (0.00%)33.1334.120.94M
2022-05-1332.2033.68↑$1.48 (4.60%)32.2033.832M
2022-05-1231.1431.66↑$0.52 (1.67%)30.5031.831.76M
2022-05-1132.2531.34↓$0.91 (-2.82%)31.2933.141.86M
2022-05-1033.5532.38↓$1.17 (-3.49%)31.3533.841.82M
2022-05-0933.9933.10↓$0.89 (-2.62%)32.7134.291.41M
2022-05-0634.9734.86↓$0.11 (-0.31%)33.5835.471.22M
2022-05-0535.5135.22↓$0.29 (-0.82%)34.3735.661.44M
2022-05-0435.0336.00↑$0.97 (2.77%)33.7836.151.19M
2022-05-0334.4534.73↑$0.28 (0.81%)33.8035.211.57M
2022-05-0234.4334.73↑$0.30 (0.87%)33.5435.192.72M
2022-04-2931.3835.03↑$3.65 (11.63%)31.2437.629.88M
2022-04-2829.0131.88↑$2.87 (9.89%)29.0132.286.12M
2022-04-2728.1928.67↑$0.48 (1.70%)28.0030.7811.20M
2022-04-2639.2737.35↓$1.92 (-4.89%)37.1639.291.76M
2022-04-2539.7640.01↑$0.25 (0.63%)38.7640.222.03M
2022-04-2241.5640.33↓$1.23 (-2.96%)40.2041.941.39M
2022-04-2143.3041.90↓$1.40 (-3.23%)41.6643.561.10M
2022-04-2043.0042.80↓$0.20 (-0.47%)42.7543.800.97M
2022-04-1941.4842.52↑$1.04 (2.51%)41.3042.921.31M
2022-04-1840.1941.21↑$1.02 (2.54%)40.1041.23842.33K
2022-04-1440.4540.43↓$0.02 (-0.05%)40.2840.99892.76K
2022-04-1338.3040.28↑$1.98 (5.17%)38.1140.471.39M
2022-04-1238.3938.73↑$0.34 (0.89%)38.0539.230.99M
2022-04-1138.5138.27↓$0.24 (-0.62%)37.9339.41874.11K
2022-04-0837.9438.61↑$0.67 (1.77%)37.0939.231.22M
2022-04-0738.1938.01↓$0.18 (-0.47%)36.5138.311.61M
2022-04-0638.1937.99↓$0.20 (-0.52%)37.2738.571.56M
2022-04-0539.8038.72↓$1.08 (-2.71%)38.6240.131.58M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$NCR is it time?

0 Like Report
delaina

$NCR Good morning gang!

0 Like Report
wsb_pro

$NCR volume is almost nonexistent

0 Like Report