NCR Corp (NCR) Historical Stock Data
15.50 ↑0.00 (0.00%)
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 |
Create an account or log in to view more rows.
$NCR had to buy calls
$NCR the end is near
$NCR let’s gooooo
$NCR holding unfortunately lol
$NCR God dammit
$NCR Wish I shorted
$NCR just bought a half position.
$NCR Fake dip news.
$NCR time to short this
$NCR Buy it up so it crashes harder in the next two trading days