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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 34.59 | 35.36 | ↑$0.77 (2.23%) | 33.86 | 35.41 | 1.89M |
| 2022-05-16 | 33.48 | 33.48 | ↑$0.00 (0.00%) | 33.13 | 34.12 | 0.94M |
| 2022-05-13 | 32.20 | 33.68 | ↑$1.48 (4.60%) | 32.20 | 33.83 | 2M |
| 2022-05-12 | 31.14 | 31.66 | ↑$0.52 (1.67%) | 30.50 | 31.83 | 1.76M |
| 2022-05-11 | 32.25 | 31.34 | ↓$0.91 (-2.82%) | 31.29 | 33.14 | 1.86M |
| 2022-05-10 | 33.55 | 32.38 | ↓$1.17 (-3.49%) | 31.35 | 33.84 | 1.82M |
| 2022-05-09 | 33.99 | 33.10 | ↓$0.89 (-2.62%) | 32.71 | 34.29 | 1.41M |
| 2022-05-06 | 34.97 | 34.86 | ↓$0.11 (-0.31%) | 33.58 | 35.47 | 1.22M |
| 2022-05-05 | 35.51 | 35.22 | ↓$0.29 (-0.82%) | 34.37 | 35.66 | 1.44M |
| 2022-05-04 | 35.03 | 36.00 | ↑$0.97 (2.77%) | 33.78 | 36.15 | 1.19M |
| 2022-05-03 | 34.45 | 34.73 | ↑$0.28 (0.81%) | 33.80 | 35.21 | 1.57M |
| 2022-05-02 | 34.43 | 34.73 | ↑$0.30 (0.87%) | 33.54 | 35.19 | 2.72M |
| 2022-04-29 | 31.38 | 35.03 | ↑$3.65 (11.63%) | 31.24 | 37.62 | 9.88M |
| 2022-04-28 | 29.01 | 31.88 | ↑$2.87 (9.89%) | 29.01 | 32.28 | 6.12M |
| 2022-04-27 | 28.19 | 28.67 | ↑$0.48 (1.70%) | 28.00 | 30.78 | 11.20M |
| 2022-04-26 | 39.27 | 37.35 | ↓$1.92 (-4.89%) | 37.16 | 39.29 | 1.76M |
| 2022-04-25 | 39.76 | 40.01 | ↑$0.25 (0.63%) | 38.76 | 40.22 | 2.03M |
| 2022-04-22 | 41.56 | 40.33 | ↓$1.23 (-2.96%) | 40.20 | 41.94 | 1.39M |
| 2022-04-21 | 43.30 | 41.90 | ↓$1.40 (-3.23%) | 41.66 | 43.56 | 1.10M |
| 2022-04-20 | 43.00 | 42.80 | ↓$0.20 (-0.47%) | 42.75 | 43.80 | 0.97M |
| 2022-04-19 | 41.48 | 42.52 | ↑$1.04 (2.51%) | 41.30 | 42.92 | 1.31M |
| 2022-04-18 | 40.19 | 41.21 | ↑$1.02 (2.54%) | 40.10 | 41.23 | 842.33K |
| 2022-04-14 | 40.45 | 40.43 | ↓$0.02 (-0.05%) | 40.28 | 40.99 | 892.76K |
| 2022-04-13 | 38.30 | 40.28 | ↑$1.98 (5.17%) | 38.11 | 40.47 | 1.39M |
| 2022-04-12 | 38.39 | 38.73 | ↑$0.34 (0.89%) | 38.05 | 39.23 | 0.99M |
| 2022-04-11 | 38.51 | 38.27 | ↓$0.24 (-0.62%) | 37.93 | 39.41 | 874.11K |
| 2022-04-08 | 37.94 | 38.61 | ↑$0.67 (1.77%) | 37.09 | 39.23 | 1.22M |
| 2022-04-07 | 38.19 | 38.01 | ↓$0.18 (-0.47%) | 36.51 | 38.31 | 1.61M |
| 2022-04-06 | 38.19 | 37.99 | ↓$0.20 (-0.52%) | 37.27 | 38.57 | 1.56M |
| 2022-04-05 | 39.80 | 38.72 | ↓$1.08 (-2.71%) | 38.62 | 40.13 | 1.58M |
Create an account or log in to view more rows.
$NCR Going up
$NCR has just been halted from trading.
$NCR Bears go home!
$NCR is it time?
$NCR Good morning gang!
$NCR Ride this train. You won't regret.
$NCR Buy the dip.
$NCR volume is almost nonexistent
$NCR I blocked some bears and I liked it!
$NCR buying time
added