Skip to main content

NCR Atleos Corporation Common Stock (NY: NATL )

31.86 -0.96 (-2.93%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2025 32.91 33.23 31.43 31.86 263,651 -0.96(-2.93%)
Jan 30, 2025 32.85 33.35 32.58 32.82 185,158 +0.52(+1.61%)
Jan 29, 2025 32.44 32.75 32.17 32.30 160,055 -0.15(-0.46%)
Jan 28, 2025 32.04 32.60 32.00 32.45 155,864 +0.24(+0.75%)
Jan 27, 2025 32.17 33.12 32.01 32.21 213,530 -0.31(-0.95%)
Jan 24, 2025 32.40 32.83 32.33 32.52 218,421 -0.04(-0.12%)
Jan 23, 2025 32.96 33.41 32.15 32.56 255,720 -0.61(-1.84%)
Jan 22, 2025 32.96 33.23 32.70 33.17 280,370 +0.13(+0.39%)
Jan 21, 2025 33.29 33.58 33.01 33.04 196,751 +0.07(+0.21%)
Jan 17, 2025 33.16 33.37 32.73 32.97 204,525 +0.30(+0.92%)
Jan 16, 2025 32.70 33.80 32.56 32.67 288,242 -0.09(-0.27%)
Jan 15, 2025 32.00 33.00 31.98 32.76 334,374 +1.52(+4.87%)
Jan 14, 2025 31.99 32.18 30.90 31.24 359,275 -0.62(-1.95%)
Jan 13, 2025 31.26 31.88 30.77 31.86 389,440 -0.13(-0.41%)
Jan 10, 2025 32.21 32.29 30.74 31.99 500,380 -1.02(-3.09%)
Jan 08, 2025 33.20 33.50 32.55 33.01 581,159 -0.55(-1.64%)
Jan 07, 2025 34.16 34.50 33.13 33.56 407,169 -0.47(-1.38%)
Jan 06, 2025 34.70 35.21 33.97 34.03 483,607 -0.89(-2.55%)
Jan 03, 2025 34.37 35.06 33.82 34.92 486,596 +0.85(+2.49%)
Jan 02, 2025 34.25 35.02 33.84 34.07 374,678 +0.15(+0.44%)
Dec 31, 2024 33.92 0 +0.50(+1.50%)
Dec 30, 2024 33.90 34.25 33.31 33.42 270,625 -0.85(-2.48%)
Dec 27, 2024 34.99 35.27 33.77 34.27 302,694 -1.11(-3.14%)
Dec 26, 2024 34.23 35.50 33.89 35.38 328,969 +1.20(+3.51%)
Dec 24, 2024 34.03 34.21 33.53 34.18 142,730 +0.22(+0.65%)
Dec 23, 2024 33.06 34.35 32.50 33.96 472,361 +1.73(+5.37%)
Dec 20, 2024 31.55 32.49 31.14 32.23 1,679,141 +0.59(+1.86%)
Dec 19, 2024 32.11 32.74 31.23 31.64 252,702 -0.14(-0.44%)
Dec 18, 2024 33.18 33.36 31.60 31.78 666,354 -1.22(-3.70%)
Dec 17, 2024 33.25 33.68 32.64 33.00 491,626 -0.55(-1.64%)
Dec 16, 2024 33.00 33.93 33.00 33.55 394,177 +0.31(+0.93%)
Dec 13, 2024 33.86 34.24 33.23 33.24 660,436 -0.65(-1.92%)
Dec 12, 2024 34.13 34.46 33.67 33.89 699,810 -0.18(-0.53%)
Dec 11, 2024 34.50 34.62 33.71 34.07 624,207 -0.25(-0.73%)
Dec 10, 2024 33.51 34.85 33.13 34.32 790,376 +1.08(+3.25%)
Dec 09, 2024 33.84 34.50 33.23 33.24 626,970 -0.15(-0.45%)
Dec 06, 2024 34.01 34.22 33.18 33.39 539,377 -0.65(-1.91%)
Dec 05, 2024 34.43 34.60 33.80 34.04 227,979 -0.45(-1.30%)
Dec 04, 2024 33.23 34.79 33.10 34.49 661,251 +1.54(+4.67%)
Dec 03, 2024 33.94 34.21 32.69 32.95 386,996 -0.82(-2.43%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.