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

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202429.3730.3029.2830.2730.272.09%388,805
Nov 19, 202428.8229.9528.8229.6529.652.67%320,228
Nov 18, 202429.5029.7428.6728.8828.88-1.90%318,870
Nov 15, 202429.5729.8029.0429.4429.440.17%354,424
Nov 14, 202431.1131.1129.0729.3929.39-3.39%398,287
Nov 13, 202430.2932.8729.3530.4230.424.75%768,864
Nov 12, 202429.6929.9528.9029.0429.04-2.06%444,156
Nov 11, 202428.8530.2428.8529.6529.654.18%326,905
Nov 8, 202428.4228.7928.1228.4628.460.74%291,172
Nov 7, 202429.3029.3828.2428.2528.25-3.72%324,861
Nov 6, 202429.0029.9228.2429.3429.346.07%837,992
Nov 5, 202426.7327.7826.5627.6627.663.56%497,906
Nov 4, 202426.0226.7225.9826.7126.711.87%304,932
Nov 1, 202426.3326.6325.7026.2226.220.15%328,797
Oct 31, 202427.4427.6726.1826.1826.18-4.52%427,496
Oct 30, 202426.5227.6926.5227.4227.422.89%304,741
Oct 29, 202426.9326.9426.4726.6526.65-1.52%231,745
Oct 28, 202426.7227.2026.6727.0627.062.77%248,932
Oct 25, 202427.2127.3526.2726.3326.33-2.84%446,886
Oct 24, 202427.0827.2126.7127.1027.100.37%296,745
Oct 23, 202426.9927.2026.7327.0027.00-0.22%262,017
Oct 22, 202427.2227.3626.8827.0627.06-0.59%287,240
Oct 21, 202427.5227.5527.0927.2227.22-1.20%312,753
Oct 18, 202428.7428.7427.3627.5527.55-4.07%369,688
Oct 17, 202428.7128.7728.4128.7228.720.35%224,506
Oct 16, 202428.8629.1828.5928.6228.620.14%274,974
Oct 15, 202428.6329.0128.5128.5828.58-1.00%231,430
Oct 14, 202428.7729.6128.7728.8728.87-0.07%492,536
Oct 11, 202428.2629.0128.0928.8928.892.05%313,427
Oct 10, 202428.6328.9327.6528.3128.31-1.80%537,788
Oct 9, 202428.5529.0028.4528.8328.830.45%267,769
Oct 8, 202428.8929.0828.3828.7028.70-0.24%256,593
Oct 7, 202428.5529.0728.3028.7728.770.21%294,253
Oct 4, 202428.3428.7327.8628.7128.712.76%275,724
Oct 3, 202426.8927.9726.8727.9427.942.83%411,049
Oct 2, 202427.8127.9226.6927.1727.17-3.38%527,227
Oct 1, 202428.4828.5827.9728.1228.12-1.44%334,549
Sep 30, 202428.4628.9327.9928.5328.53-0.73%377,078
Sep 27, 202428.8429.4028.5628.7428.740.70%235,512
Sep 26, 202428.7729.0028.2528.5428.540.81%381,321
Sep 25, 202428.5728.7928.1328.3128.31-1.26%378,176
Sep 24, 202428.3228.7928.1428.6728.671.41%208,785
Sep 23, 202428.9429.2127.8728.2728.27-1.36%248,075
Sep 20, 202428.9529.3728.6228.6628.66-0.49%1,017,769
Sep 19, 202429.4229.5028.5028.8028.801.16%280,892
Sep 18, 202428.7629.4728.3728.4728.47-0.70%272,490
Sep 17, 202428.0428.9827.8728.6728.673.46%250,324
Sep 16, 202428.0028.3427.5327.7127.71-0.54%223,446
Sep 13, 202427.0927.9527.0827.8627.863.76%227,580
Sep 12, 202426.9027.3026.6026.8526.85-0.15%223,739
Sep 11, 202426.5026.9625.9026.8926.890.82%283,678
Sep 10, 202427.2527.6026.5526.6726.67-2.77%644,678
Sep 9, 202427.5927.8827.3427.4327.43-1.58%700,525
Sep 6, 202428.4228.4827.5827.8727.87-2.21%746,971
Sep 5, 202428.4928.8528.2528.5028.500.64%476,077
Sep 4, 202428.3729.1128.1828.3228.32-0.04%1,093,359
Sep 3, 202428.2628.7528.0528.3328.33-0.98%771,349
Aug 30, 202428.8729.1128.2428.6128.61-1.24%469,455
Aug 29, 202428.6830.0928.6128.9728.971.61%931,533
Aug 28, 202427.8228.9327.7928.5128.512.30%438,375
Aug 27, 202427.7328.2827.5027.8727.87-0.04%250,822
Aug 26, 202428.3628.5027.7327.8827.88-0.71%216,929
Aug 23, 202427.3128.3427.1328.0828.083.43%288,882
Aug 22, 202427.3627.5827.0427.1527.15-0.77%255,331
Aug 21, 202427.3627.5926.9127.3627.360.07%347,732
Aug 20, 202427.8327.8727.3127.3427.34-2.60%342,253
Aug 19, 202428.2728.4727.7428.0728.07-0.74%326,828
Aug 16, 202427.9328.5927.8428.2828.281.04%373,078
Aug 15, 202428.2928.5227.6527.9927.991.82%650,959
Aug 14, 202430.3131.4527.3227.4927.49-6.50%1,009,505
Aug 13, 202428.5229.4328.3629.4029.403.85%611,967
Aug 12, 202428.6429.1128.2428.3128.31-0.88%360,142
Aug 9, 202428.3828.8127.7728.5628.56-0.35%372,399
Aug 8, 202428.1029.9528.1028.6628.663.13%1,093,705
Aug 7, 202428.1429.3027.7227.7927.791.16%549,837
Aug 6, 202427.3528.2226.8727.4727.47-0.29%750,874
Aug 5, 202427.3928.4526.6627.5527.55-5.13%485,278
Aug 2, 202429.4729.9428.9029.0429.04-5.28%425,495
Aug 1, 202432.5732.8430.2330.6630.66-4.63%626,528
Jul 31, 202431.7232.8031.6432.1532.152.49%433,975
Jul 30, 202432.2532.8530.9731.3731.37-2.15%560,174
Jul 29, 202432.8533.2531.9432.0632.06-2.40%487,826
Jul 26, 202432.2932.9931.8932.8532.853.79%552,342
Jul 25, 202432.1732.9631.5831.6531.65-1.37%568,310
Jul 24, 202432.1332.8431.9432.0932.09-0.68%452,214
Jul 23, 202433.5633.8232.1932.3132.31-3.72%680,673
Jul 22, 202433.7635.2933.1533.5633.56-1.09%1,513,112
Jul 19, 202434.0034.7533.6833.9333.930.41%2,606,231
Jul 18, 202432.2933.8732.2933.7933.793.97%1,135,562
Jul 17, 202431.6833.0831.6832.5032.501.59%893,752
Jul 16, 202431.2832.0231.0431.9931.994.10%1,130,024
Jul 15, 202430.4631.0229.9130.7330.732.26%925,539
Jul 12, 202428.0730.4927.9330.0530.057.74%2,122,182
Jul 11, 202428.0628.2927.6727.8927.891.60%489,092
Jul 10, 202428.4128.5227.3127.4527.45-2.83%344,505
Jul 9, 202428.6029.1128.2328.2528.25-1.74%480,844
Jul 8, 202428.6729.1528.4628.7528.750.88%380,607
Jul 5, 202429.0629.2428.3528.5028.50-2.53%435,174
Jul 3, 202428.5829.5028.2529.2429.241.95%401,783
Jul 2, 202428.8729.5828.3128.6828.68-0.76%2,049,608