NCR Voyix Corporation (VYX)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.409836065574 | 14.64 | 14.91 | 14.345 | 1089915 | 14.56651068 | CS |
| 4 | 2.27 | 18.2622687047 | 12.43 | 15.22 | 12.18 | 2859088 | 13.353532 | CS |
| 12 | 2.41 | 19.6094385679 | 12.29 | 15.22 | 11.91 | 2363075 | 13.00210322 | CS |
| 26 | -0.9 | -5.76923076923 | 15.6 | 15.98 | 10.99 | 2479400 | 12.97707114 | CS |
| 52 | -1.8 | -10.9090909091 | 16.5 | 17.39 | 10.99 | 2403681 | 13.9877254 | CS |
| 156 | -1.8 | -10.9090909091 | 16.5 | 17.39 | 10.99 | 2403681 | 13.9877254 | CS |
| 260 | -1.8 | -10.9090909091 | 16.5 | 17.39 | 10.99 | 2403681 | 13.9877254 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 14.7 | 0.22 | 1.52 | 14.69 | 14.81 | 14.52 | 1287982 |
| 1721947200 | 14.48 | 0.03 | 0.21 | 14.45 | 14.91 | 14.39 | 1627016 |
| 1721860800 | 14.45 | -0.18 | -1.23 | 14.57 | 14.67 | 14.345 | 1192577 |
| 1721774400 | 14.63 | -0.17 | -1.15 | 14.74 | 14.89 | 14.57 | 1102449 |
| 1721688000 | 14.8 | 0.16 | 1.09 | 14.65 | 14.85 | 14.5 | 920554 |
| 1721428800 | 14.64 | -0.16 | -1.08 | 14.82 | 14.82 | 14.57 | 999998 |
| 1721342400 | 14.8 | -0.1 | -0.67 | 14.77 | 15.22 | 14.685 | 1282390 |
| 1721256000 | 14.9 | 0.03 | 0.20 | 14.75 | 15.05 | 14.67 | 1788148 |
| 1721169600 | 14.87 | 0.37 | 2.55 | 14.63 | 14.88 | 14.56 | 2463198 |
| 1721083200 | 14.5 | 0.25 | 1.75 | 14.38 | 14.59 | 14.1 | 1587566 |
| 1720824000 | 14.25 | -0.03 | -0.21 | 14.39 | 14.61 | 14.24 | 2210355 |
| 1720737600 | 14.28 | 0.35 | 2.51 | 14.2 | 14.49 | 14.12 | 1533143 |
| 1720651200 | 13.93 | -0.17 | -1.21 | 14.17 | 14.175 | 13.685 | 2151345 |
| 1720564800 | 14.1 | 0.09 | 0.64 | 14.06 | 14.23 | 13.935 | 2505426 |
| 1720478400 | 14.01 | 0.75 | 5.66 | 13.4 | 14.045 | 13.34 | 2873528 |
| 1720219200 | 13.26 | 0.53 | 4.16 | 12.65 | 13.3 | 12.6222 | 4345609 |
| 1720040640 | 12.73 | 0.02 | 0.16 | 12.69 | 12.735 | 12.46 | 938984 |
| 1719960000 | 12.71 | 0.11 | 0.87 | 12.65 | 12.94 | 12.64 | 1791028 |
| 1719873600 | 12.6 | 0.27 | 2.19 | 12.41 | 12.63 | 12.265 | 2011324 |
| 1719614400 | 12.33 | 0 | 0.00 | 12.33 | 12.33 | 12.33 | 0 |
| 1719528000 | 12.33 | -0.29 | -2.30 | 12.67 | 12.69 | 12.27 | 1578174 |
| 1719441600 | 12.62 | 0.24 | 1.94 | 12.31 | 12.65 | 12.19 | 2266621 |
| 1719355200 | 12.38 | -0.63 | -4.84 | 13.02 | 13.03 | 12.335 | 2588896 |
| 1719268800 | 13.01 | 0.63 | 5.09 | 12.43 | 13.04 | 12.38 | 2029295 |
| 1719009600 | 12.38 | 0.2 | 1.64 | 12.24 | 12.45 | 11.95 | 2515062 |
| 1718923200 | 12.18 | 0.07 | 0.58 | 12.09 | 12.36 | 11.93 | 1908154 |
| 1718750400 | 12.11 | 0.06 | 0.50 | 12 | 12.18 | 11.91 | 1993757 |
| 1718664000 | 12.05 | -0.48 | -3.83 | 12.3 | 12.44 | 11.92 | 3254030 |
| 1718404800 | 12.53 | -0.33 | -2.57 | 12.73 | 12.84 | 12.51 | 2045310 |
| 1718318400 | 12.86 | -0.25 | -1.91 | 13.17 | 13.2399 | 12.755 | 1180577 |
| 1718232000 | 13.11 | 0.56 | 4.46 | 13.02 | 13.47 | 12.915 | 1559007 |
| 1718145600 | 12.55 | -0.19 | -1.49 | 12.63 | 12.63 | 12.425 | 1658861 |
| 1718059200 | 12.74 | -0.04 | -0.31 | 12.59 | 12.81 | 12.5 | 2040918 |
| 1717800000 | 12.78 | -0.05 | -0.39 | 12.69 | 12.83 | 12.66 | 1119680 |
| 1717713600 | 12.83 | -0.23 | -1.76 | 13.09 | 13.16 | 12.83 | 969337 |
| 1717627200 | 13.06 | 0.09 | 0.69 | 12.99 | 13.12 | 12.885 | 1060310 |
| 1717540800 | 12.97 | -0.24 | -1.82 | 13.06 | 13.23 | 12.945 | 1051202 |
| 1717454400 | 13.21 | 0.03 | 0.23 | 13.44 | 13.44 | 13.08 | 1459496 |
| 1717195200 | 13.18 | 0.13 | 1.00 | 13.12 | 13.305 | 13.045 | 1666994 |
| 1717108800 | 13.05 | 0.16 | 1.24 | 12.89 | 13.085 | 12.845 | 2116182 |
| 1717022400 | 12.89 | -0.42 | -3.16 | 13.07 | 13.07 | 12.68 | 2339564 |
| 1716936000 | 13.31 | -0.14 | -1.04 | 13.55 | 13.625 | 13.28 | 1023009 |
| 1716590400 | 13.45 | 0.25 | 1.89 | 13.21 | 13.49 | 13.21 | 1717011 |
| 1716504000 | 13.2 | -0.35 | -2.58 | 13.57 | 13.57 | 13.025 | 1379591 |
| 1716417600 | 13.55 | -0.08 | -0.59 | 13.6 | 13.7 | 13.51 | 1424017 |
| 1716331200 | 13.63 | -0.02 | -0.15 | 13.58 | 13.8 | 13.58 | 1493408 |
| 1716244800 | 13.65 | 0.18 | 1.34 | 13.45 | 13.68 | 13.4 | 1969926 |
| 1715985600 | 13.47 | 0.12 | 0.90 | 13.34 | 13.54 | 13.25 | 2374207 |
| 1715899200 | 13.35 | 0.31 | 2.38 | 13 | 13.37 | 12.89 | 2543544 |
| 1715812800 | 13.04 | 0.03 | 0.23 | 13.11 | 13.3 | 12.93 | 4554252 |
| 1715726400 | 13.01 | 0.2 | 1.56 | 12.94 | 13.075 | 12.8 | 2580425 |
| 1715640000 | 12.81 | 0.34 | 2.73 | 12.53 | 12.93 | 12.41 | 3080497 |
| 1715380800 | 12.47 | 0.3 | 2.47 | 12.22 | 12.545 | 12.08 | 3522708 |
| 1715294400 | 12.17 | -0.45 | -3.57 | 12.99 | 13.39 | 12.02 | 6060308 |
| 1715208000 | 12.62 | 0.15 | 1.20 | 12.41 | 12.62 | 12.32 | 2287366 |
| 1715121600 | 12.47 | -0.01 | -0.08 | 12.53 | 12.68 | 12.4 | 1741634 |
| 1715035200 | 12.48 | 0.17 | 1.38 | 12.42 | 12.67 | 12.42 | 2307975 |
| 1714776000 | 12.31 | 0.22 | 1.82 | 12.29 | 12.35 | 12.22 | 1989841 |
| 1714689600 | 12.09 | -0.04 | -0.33 | 12.3 | 12.4125 | 12.06 | 1781945 |
| 1714603200 | 12.13 | -0.12 | -0.98 | 12.23 | 12.37 | 12.03 | 3126824 |
| 1714516800 | 12.25 | -0.09 | -0.73 | 12.17 | 12.35 | 12.11 | 3447077 |
| 1714430400 | 12.34 | 0.21 | 1.73 | 12.2 | 12.455 | 12.11 | 2633161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
