Ncr Corp (NCR1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -4.72440944882 | 12.7 | 12.7 | 12.1 | 157 | 12.27457627 | DE |
| 4 | -1.6 | -11.6788321168 | 13.7 | 13.7 | 12.1 | 166 | 12.76239946 | DE |
| 12 | 0.4 | 3.4188034188 | 11.7 | 14.5 | 11.7 | 510 | 13.59984068 | DE |
| 26 | -1.4 | -10.3703703704 | 13.5 | 14.5 | 10 | 469 | 12.80927373 | DE |
| 52 | -2.2 | -15.3846153846 | 14.3 | 14.5 | 10 | 380 | 12.4477707 | DE |
| 156 | -16.05 | -57.0159857904 | 28.15 | 28.15 | 10 | 329 | 13.53438506 | DE |
| 260 | -16.05 | -57.0159857904 | 28.15 | 28.15 | 10 | 329 | 13.53438506 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1737667620 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1737581220 | 12.1 | -0.4 | -3.20 | 12.4 | 12.4 | 12.1 | 268 |
| 1737494820 | 12.5 | -0.2 | -1.57 | 12.5 | 12.5 | 12.5 | 200 |
| 1737408420 | 12.7 | -0.3 | -2.31 | 12.7 | 12.7 | 12.7 | 4 |
| 1737149220 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1737062820 | 13 | 0.2 | 1.56 | 13 | 13 | 13 | 459 |
| 1736976420 | 12.8 | 0 | 0.00 | 12.8 | 12.8 | 12.8 | 0 |
| 1736890020 | 12.8 | 0.2 | 1.59 | 12.8 | 12.8 | 12.8 | 255 |
| 1736803620 | 12.6 | -0.8 | -5.97 | 12.6 | 12.6 | 12.6 | 102 |
| 1736544420 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1736458020 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1736371620 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1736285220 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1736198820 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1735939620 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1735853220 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 142 |
| 1735594020 | 13.4 | 0.1 | 0.75 | 13.3 | 13.4 | 13.3 | 43 |
| 1735334820 | 13.3 | -0.1 | -0.75 | 13.7 | 13.7 | 13.3 | 19 |
| 1734989220 | 13.4 | 0.1 | 0.75 | 13.5 | 13.5 | 13.4 | 319 |
| 1734730020 | 13.3 | -0.2 | -1.48 | 13.3 | 13.3 | 13.3 | 762 |
| 1734643620 | 13.5 | -0.8 | -5.59 | 13.9 | 13.9 | 13.5 | 888 |
| 1734557220 | 14.3 | 0 | 0.00 | 14.3 | 14.5 | 14.3 | 5197 |
| 1734470820 | 14.3 | 0.2 | 1.42 | 14.3 | 14.3 | 14.3 | 300 |
| 1734384420 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1734125220 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1734038820 | 14.1 | -0.1 | -0.70 | 14.1 | 14.1 | 14.1 | 300 |
| 1733952420 | 14.2 | 0.3 | 2.16 | 14.2 | 14.2 | 14.2 | 8 |
| 1733866020 | 13.9 | 0 | 0.00 | 13.7 | 13.9 | 13.7 | 1476 |
| 1733779620 | 13.9 | 0.6 | 4.51 | 13.7 | 13.9 | 13.7 | 1197 |
| 1733520420 | 13.3 | -0.2 | -1.48 | 13.3 | 13.3 | 13.3 | 360 |
| 1733434020 | 13.5 | -0.1 | -0.74 | 13.5 | 13.5 | 13.5 | 20 |
| 1733347620 | 13.6 | 0.1 | 0.74 | 13.5 | 13.6 | 13.5 | 33 |
| 1733261220 | 13.5 | -0.1 | -0.74 | 13.7 | 13.7 | 13.5 | 170 |
| 1733174820 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1732915620 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1732829220 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1732742820 | 13.6 | -0.4 | -2.86 | 13.6 | 13.6 | 13.6 | 732 |
| 1732656420 | 14 | 0.1 | 0.72 | 14 | 14 | 14 | 50 |
| 1732570020 | 13.9 | -0.2 | -1.42 | 13.9 | 13.9 | 13.9 | 719 |
| 1732310820 | 14.1 | 0.3 | 2.17 | 14.1 | 14.1 | 14.1 | 48 |
| 1732224420 | 13.8 | 0.6 | 4.55 | 13.8 | 13.8 | 13.8 | 20 |
| 1732138020 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1732051620 | 13.2 | 0.1 | 0.76 | 13 | 13.2 | 13 | 480 |
| 1731965220 | 13.1 | 0.5 | 3.97 | 13.1 | 13.1 | 13.1 | 50 |
| 1731705960 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1731619560 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1731533160 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1731446760 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1731360360 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1731101160 | 12.6 | 0 | 0.00 | 12.6 | 12.6 | 12.6 | 0 |
| 1731014760 | 12.6 | 0.6 | 5.00 | 12.6 | 12.6 | 12.6 | 4 |
| 1730928360 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1730841960 | 12 | 0.3 | 2.56 | 12 | 12 | 12 | 422 |
| 1730755560 | 11.7 | -0.3 | -2.50 | 11.7 | 11.7 | 11.7 | 1272 |
| 1730496360 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1730409960 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1730323560 | 12 | 0 | 0.00 | 12 | 12 | 12 | 0 |
| 1730237160 | 12 | 0.1 | 0.84 | 12 | 12 | 12 | 30 |
| 1730147220 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1729888020 | 11.9 | -0.3 | -2.46 | 11.9 | 11.9 | 11.9 | 170 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
