NCR Atleos Corporation (NATL)
NYSE: NATL · Real-Time Price · USD
30.84
+0.57 (1.88%)
Nov 21, 2024, 1:29 PM EST - Market open
NCR Atleos Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 29.37 | 30.30 | 29.28 | 30.27 | 30.27 | 2.09% | 388,805 |
Nov 19, 2024 | 28.82 | 29.95 | 28.82 | 29.65 | 29.65 | 2.67% | 320,228 |
Nov 18, 2024 | 29.50 | 29.74 | 28.67 | 28.88 | 28.88 | -1.90% | 318,870 |
Nov 15, 2024 | 29.57 | 29.80 | 29.04 | 29.44 | 29.44 | 0.17% | 354,424 |
Nov 14, 2024 | 31.11 | 31.11 | 29.07 | 29.39 | 29.39 | -3.39% | 398,287 |
Nov 13, 2024 | 30.29 | 32.87 | 29.35 | 30.42 | 30.42 | 4.75% | 768,864 |
Nov 12, 2024 | 29.69 | 29.95 | 28.90 | 29.04 | 29.04 | -2.06% | 444,156 |
Nov 11, 2024 | 28.85 | 30.24 | 28.85 | 29.65 | 29.65 | 4.18% | 326,905 |
Nov 8, 2024 | 28.42 | 28.79 | 28.12 | 28.46 | 28.46 | 0.74% | 291,172 |
Nov 7, 2024 | 29.30 | 29.38 | 28.24 | 28.25 | 28.25 | -3.72% | 324,861 |
Nov 6, 2024 | 29.00 | 29.92 | 28.24 | 29.34 | 29.34 | 6.07% | 837,992 |
Nov 5, 2024 | 26.73 | 27.78 | 26.56 | 27.66 | 27.66 | 3.56% | 497,906 |
Nov 4, 2024 | 26.02 | 26.72 | 25.98 | 26.71 | 26.71 | 1.87% | 304,932 |
Nov 1, 2024 | 26.33 | 26.63 | 25.70 | 26.22 | 26.22 | 0.15% | 328,797 |
Oct 31, 2024 | 27.44 | 27.67 | 26.18 | 26.18 | 26.18 | -4.52% | 427,496 |
Oct 30, 2024 | 26.52 | 27.69 | 26.52 | 27.42 | 27.42 | 2.89% | 304,741 |
Oct 29, 2024 | 26.93 | 26.94 | 26.47 | 26.65 | 26.65 | -1.52% | 231,745 |
Oct 28, 2024 | 26.72 | 27.20 | 26.67 | 27.06 | 27.06 | 2.77% | 248,932 |
Oct 25, 2024 | 27.21 | 27.35 | 26.27 | 26.33 | 26.33 | -2.84% | 446,886 |
Oct 24, 2024 | 27.08 | 27.21 | 26.71 | 27.10 | 27.10 | 0.37% | 296,745 |
Oct 23, 2024 | 26.99 | 27.20 | 26.73 | 27.00 | 27.00 | -0.22% | 262,017 |
Oct 22, 2024 | 27.22 | 27.36 | 26.88 | 27.06 | 27.06 | -0.59% | 287,240 |
Oct 21, 2024 | 27.52 | 27.55 | 27.09 | 27.22 | 27.22 | -1.20% | 312,753 |
Oct 18, 2024 | 28.74 | 28.74 | 27.36 | 27.55 | 27.55 | -4.07% | 369,688 |
Oct 17, 2024 | 28.71 | 28.77 | 28.41 | 28.72 | 28.72 | 0.35% | 224,506 |
Oct 16, 2024 | 28.86 | 29.18 | 28.59 | 28.62 | 28.62 | 0.14% | 274,974 |
Oct 15, 2024 | 28.63 | 29.01 | 28.51 | 28.58 | 28.58 | -1.00% | 231,430 |
Oct 14, 2024 | 28.77 | 29.61 | 28.77 | 28.87 | 28.87 | -0.07% | 492,536 |
Oct 11, 2024 | 28.26 | 29.01 | 28.09 | 28.89 | 28.89 | 2.05% | 313,427 |
Oct 10, 2024 | 28.63 | 28.93 | 27.65 | 28.31 | 28.31 | -1.80% | 537,788 |
Oct 9, 2024 | 28.55 | 29.00 | 28.45 | 28.83 | 28.83 | 0.45% | 267,769 |
Oct 8, 2024 | 28.89 | 29.08 | 28.38 | 28.70 | 28.70 | -0.24% | 256,593 |
Oct 7, 2024 | 28.55 | 29.07 | 28.30 | 28.77 | 28.77 | 0.21% | 294,253 |
Oct 4, 2024 | 28.34 | 28.73 | 27.86 | 28.71 | 28.71 | 2.76% | 275,724 |
Oct 3, 2024 | 26.89 | 27.97 | 26.87 | 27.94 | 27.94 | 2.83% | 411,049 |
Oct 2, 2024 | 27.81 | 27.92 | 26.69 | 27.17 | 27.17 | -3.38% | 527,227 |
Oct 1, 2024 | 28.48 | 28.58 | 27.97 | 28.12 | 28.12 | -1.44% | 334,549 |
Sep 30, 2024 | 28.46 | 28.93 | 27.99 | 28.53 | 28.53 | -0.73% | 377,078 |
Sep 27, 2024 | 28.84 | 29.40 | 28.56 | 28.74 | 28.74 | 0.70% | 235,512 |
Sep 26, 2024 | 28.77 | 29.00 | 28.25 | 28.54 | 28.54 | 0.81% | 381,321 |
Sep 25, 2024 | 28.57 | 28.79 | 28.13 | 28.31 | 28.31 | -1.26% | 378,176 |
Sep 24, 2024 | 28.32 | 28.79 | 28.14 | 28.67 | 28.67 | 1.41% | 208,785 |
Sep 23, 2024 | 28.94 | 29.21 | 27.87 | 28.27 | 28.27 | -1.36% | 248,075 |
Sep 20, 2024 | 28.95 | 29.37 | 28.62 | 28.66 | 28.66 | -0.49% | 1,017,769 |
Sep 19, 2024 | 29.42 | 29.50 | 28.50 | 28.80 | 28.80 | 1.16% | 280,892 |
Sep 18, 2024 | 28.76 | 29.47 | 28.37 | 28.47 | 28.47 | -0.70% | 272,490 |
Sep 17, 2024 | 28.04 | 28.98 | 27.87 | 28.67 | 28.67 | 3.46% | 250,324 |
Sep 16, 2024 | 28.00 | 28.34 | 27.53 | 27.71 | 27.71 | -0.54% | 223,446 |
Sep 13, 2024 | 27.09 | 27.95 | 27.08 | 27.86 | 27.86 | 3.76% | 227,580 |
Sep 12, 2024 | 26.90 | 27.30 | 26.60 | 26.85 | 26.85 | -0.15% | 223,739 |
Sep 11, 2024 | 26.50 | 26.96 | 25.90 | 26.89 | 26.89 | 0.82% | 283,678 |
Sep 10, 2024 | 27.25 | 27.60 | 26.55 | 26.67 | 26.67 | -2.77% | 644,678 |
Sep 9, 2024 | 27.59 | 27.88 | 27.34 | 27.43 | 27.43 | -1.58% | 700,525 |
Sep 6, 2024 | 28.42 | 28.48 | 27.58 | 27.87 | 27.87 | -2.21% | 746,971 |
Sep 5, 2024 | 28.49 | 28.85 | 28.25 | 28.50 | 28.50 | 0.64% | 476,077 |
Sep 4, 2024 | 28.37 | 29.11 | 28.18 | 28.32 | 28.32 | -0.04% | 1,093,359 |
Sep 3, 2024 | 28.26 | 28.75 | 28.05 | 28.33 | 28.33 | -0.98% | 771,349 |
Aug 30, 2024 | 28.87 | 29.11 | 28.24 | 28.61 | 28.61 | -1.24% | 469,455 |
Aug 29, 2024 | 28.68 | 30.09 | 28.61 | 28.97 | 28.97 | 1.61% | 931,533 |
Aug 28, 2024 | 27.82 | 28.93 | 27.79 | 28.51 | 28.51 | 2.30% | 438,375 |
Aug 27, 2024 | 27.73 | 28.28 | 27.50 | 27.87 | 27.87 | -0.04% | 250,822 |
Aug 26, 2024 | 28.36 | 28.50 | 27.73 | 27.88 | 27.88 | -0.71% | 216,929 |
Aug 23, 2024 | 27.31 | 28.34 | 27.13 | 28.08 | 28.08 | 3.43% | 288,882 |
Aug 22, 2024 | 27.36 | 27.58 | 27.04 | 27.15 | 27.15 | -0.77% | 255,331 |
Aug 21, 2024 | 27.36 | 27.59 | 26.91 | 27.36 | 27.36 | 0.07% | 347,732 |
Aug 20, 2024 | 27.83 | 27.87 | 27.31 | 27.34 | 27.34 | -2.60% | 342,253 |
Aug 19, 2024 | 28.27 | 28.47 | 27.74 | 28.07 | 28.07 | -0.74% | 326,828 |
Aug 16, 2024 | 27.93 | 28.59 | 27.84 | 28.28 | 28.28 | 1.04% | 373,078 |
Aug 15, 2024 | 28.29 | 28.52 | 27.65 | 27.99 | 27.99 | 1.82% | 650,959 |
Aug 14, 2024 | 30.31 | 31.45 | 27.32 | 27.49 | 27.49 | -6.50% | 1,009,505 |
Aug 13, 2024 | 28.52 | 29.43 | 28.36 | 29.40 | 29.40 | 3.85% | 611,967 |
Aug 12, 2024 | 28.64 | 29.11 | 28.24 | 28.31 | 28.31 | -0.88% | 360,142 |
Aug 9, 2024 | 28.38 | 28.81 | 27.77 | 28.56 | 28.56 | -0.35% | 372,399 |
Aug 8, 2024 | 28.10 | 29.95 | 28.10 | 28.66 | 28.66 | 3.13% | 1,093,705 |
Aug 7, 2024 | 28.14 | 29.30 | 27.72 | 27.79 | 27.79 | 1.16% | 549,837 |
Aug 6, 2024 | 27.35 | 28.22 | 26.87 | 27.47 | 27.47 | -0.29% | 750,874 |
Aug 5, 2024 | 27.39 | 28.45 | 26.66 | 27.55 | 27.55 | -5.13% | 485,278 |
Aug 2, 2024 | 29.47 | 29.94 | 28.90 | 29.04 | 29.04 | -5.28% | 425,495 |
Aug 1, 2024 | 32.57 | 32.84 | 30.23 | 30.66 | 30.66 | -4.63% | 626,528 |
Jul 31, 2024 | 31.72 | 32.80 | 31.64 | 32.15 | 32.15 | 2.49% | 433,975 |
Jul 30, 2024 | 32.25 | 32.85 | 30.97 | 31.37 | 31.37 | -2.15% | 560,174 |
Jul 29, 2024 | 32.85 | 33.25 | 31.94 | 32.06 | 32.06 | -2.40% | 487,826 |
Jul 26, 2024 | 32.29 | 32.99 | 31.89 | 32.85 | 32.85 | 3.79% | 552,342 |
Jul 25, 2024 | 32.17 | 32.96 | 31.58 | 31.65 | 31.65 | -1.37% | 568,310 |
Jul 24, 2024 | 32.13 | 32.84 | 31.94 | 32.09 | 32.09 | -0.68% | 452,214 |
Jul 23, 2024 | 33.56 | 33.82 | 32.19 | 32.31 | 32.31 | -3.72% | 680,673 |
Jul 22, 2024 | 33.76 | 35.29 | 33.15 | 33.56 | 33.56 | -1.09% | 1,513,112 |
Jul 19, 2024 | 34.00 | 34.75 | 33.68 | 33.93 | 33.93 | 0.41% | 2,606,231 |
Jul 18, 2024 | 32.29 | 33.87 | 32.29 | 33.79 | 33.79 | 3.97% | 1,135,562 |
Jul 17, 2024 | 31.68 | 33.08 | 31.68 | 32.50 | 32.50 | 1.59% | 893,752 |
Jul 16, 2024 | 31.28 | 32.02 | 31.04 | 31.99 | 31.99 | 4.10% | 1,130,024 |
Jul 15, 2024 | 30.46 | 31.02 | 29.91 | 30.73 | 30.73 | 2.26% | 925,539 |
Jul 12, 2024 | 28.07 | 30.49 | 27.93 | 30.05 | 30.05 | 7.74% | 2,122,182 |
Jul 11, 2024 | 28.06 | 28.29 | 27.67 | 27.89 | 27.89 | 1.60% | 489,092 |
Jul 10, 2024 | 28.41 | 28.52 | 27.31 | 27.45 | 27.45 | -2.83% | 344,505 |
Jul 9, 2024 | 28.60 | 29.11 | 28.23 | 28.25 | 28.25 | -1.74% | 480,844 |
Jul 8, 2024 | 28.67 | 29.15 | 28.46 | 28.75 | 28.75 | 0.88% | 380,607 |
Jul 5, 2024 | 29.06 | 29.24 | 28.35 | 28.50 | 28.50 | -2.53% | 435,174 |
Jul 3, 2024 | 28.58 | 29.50 | 28.25 | 29.24 | 29.24 | 1.95% | 401,783 |
Jul 2, 2024 | 28.87 | 29.58 | 28.31 | 28.68 | 28.68 | -0.76% | 2,049,608 |