NCR Corp (NCR) Historical Stock Data

27.08 ↑11.58 (74.71%)

As of October 16, 2023, 3:59pm EST.

Historical Data

In the past 30 trading days, NCR is up 0.19% a day on average. There have been 18 days where NCR Corp closed green and 12 days where NCR closed red.

Date	Open	Close	Change	Low	High	Volume
2023-12-15	15.94	15.50	↓$0.44 (-2.76%)	15.48	15.95	4.07M
2023-12-08	15.41	15.37	↓$0.04 (-0.26%)	15.14	15.62	1.59M
2023-12-07	15.77	15.48	↓$0.29 (-1.84%)	15.27	15.77	1.54M
2023-12-01	15.68	16.14	↑$0.46 (2.93%)	15.60	16.16	1.49M
2023-11-27	16.08	16.10	↑$0.02 (0.12%)	15.93	16.30	2.11M
2023-11-24	16.02	16.19	↑$0.17 (1.06%)	15.90	16.20	646.85K
2023-11-20	15.75	15.91	↑$0.16 (1.02%)	15.63	15.91	1.91M
2023-11-17	15.18	15.76	↑$0.58 (3.82%)	15.17	15.77	1.81M
2023-11-13	15.72	15.73	↑$0.01 (0.06%)	15.25	15.84	1.23M
2023-11-10	15.76	15.92	↑$0.16 (1.02%)	14.65	15.93	1.55M
2023-11-03	16.25	16.74	↑$0.49 (3.02%)	16.24	16.77	1.97M
2023-10-27	15.37	14.85	↓$0.52 (-3.38%)	14.77	15.42	1.74M
2023-10-24	15.36	15.15	↓$0.21 (-1.37%)	15.07	15.51	1.99M
2023-10-23	15.38	15.35	↓$0.03 (-0.20%)	15.13	15.54	2.58M
2023-10-20	15.44	15.56	↑$0.12 (0.78%)	15.35	15.76	3.73M
2023-10-17	16.50	16.18	↓$0.32 (-1.94%)	15.53	17.25	3.76M
2023-10-16	26.55	27.08	↑$0.53 (2.00%)	26.51	27.25	1.77M
2023-10-13	26.03	26.23	↑$0.20 (0.77%)	25.84	26.30	1.59M
2023-10-12	27.21	26.14	↓$1.07 (-3.93%)	26.05	27.26	1.57M
2023-10-11	26.72	27.31	↑$0.59 (2.21%)	26.53	29.41	8.91M
2023-10-10	26.35	26.70	↑$0.35 (1.33%)	26.28	27.03	1.16M
2023-10-09	25.83	26.16	↑$0.33 (1.28%)	25.83	26.36	1.05M
2023-10-06	25.83	26.28	↑$0.45 (1.74%)	25.65	26.41	0.99M
2023-10-05	26.21	25.99	↓$0.22 (-0.84%)	25.95	26.52	1.06M
2023-10-04	26.03	26.37	↑$0.34 (1.31%)	25.97	26.43	0.94M
2023-10-03	26.69	25.98	↓$0.71 (-2.66%)	25.95	26.87	1.02M
2023-10-02	26.80	27.01	↑$0.21 (0.78%)	26.63	27.05	0.95M
2023-09-29	27.32	26.97	↓$0.35 (-1.28%)	26.80	27.45	1.06M
2023-09-28	26.79	27.10	↑$0.31 (1.16%)	26.76	27.44	888.15K
2023-09-27	26.85	26.75	↓$0.10 (-0.37%)	26.46	27.02	1.74M