Ncr Corp Historical Data - NCR1 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Ncr Corp (NCR1)
Ncr Corp (NCR1) Historical

Ncr Corp (NCR1)

6.90

0.00

(0.00%)

Closed April 19 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.5	-6.75675675676	7.4	7.4	6.8	434	7.02523068	DE
4	-2.5	-26.5957446809	9.4	9.65	6.8	289	8.14211435	DE
12	-5.3	-43.4426229508	12.2	12.7	6.8	358	10.19266771	DE
26	-5	-42.0168067227	11.9	14.5	6.8	426	12.24453165	DE
52	-4.4	-38.9380530973	11.3	14.5	6.8	388	12.13567965	DE
156	-21.25	-75.4884547069	28.15	28.15	6.8	334	12.97681824	DE
260	-21.25	-75.4884547069	28.15	28.15	6.8	334	12.97681824	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1744921620	6.8	0	0.00	6.8	6.8	6.8	0
1744835220	6.8	-0.45	-6.21	6.8	6.8	6.8	200
1744748820	7.25	0.2	2.84	7.25	7.25	7.25	30
1744662420	7.05	0	0.00	7.05	7.05	7.05	0
1744403220	7.05	-0.35	-4.73	7.15	7.15	7.05	1501
1744316820	7.4	-0.45	-5.73	7.4	7.4	7.4	3
1744230420	7.85	0	0.00	7.85	7.85	7.85	0
1744144020	7.85	0	0.00	7.85	7.85	7.85	0
1744057620	7.85	0	0.00	7.85	7.85	7.85	0
1743798420	7.85	-1.25	-13.74	7.85	7.85	7.85	25
1743712020	9.1	0	0.00	9.1	9.1	9.1	0
1743625620	9.1	0.1	1.11	9.1	9.1	9.1	1
1743539220	9	-0.65	-6.74	9.05	9.05	9	52
1743456420	9.65	0	0.00	9.65	9.65	9.65	0
1743197220	9.65	0.45	4.89	9.65	9.65	9.65	826
1743110820	9.1999999	0	0.00	9.1999999	9.1999999	9.1999999	0
1743024420	9.1999999	-0.1	-1.08	9.1999999	9.1999999	9.1999999	284
1742938020	9.3	0	0.00	9.3	9.3	9.3	0
1742851620	9.3	-0.25	-2.62	9.3	9.3	9.3	60
1742592420	9.55	0	0.00	9.55	9.55	9.55	0
1742506020	9.55	0.15	1.60	9.4	9.55	9.4	201
1742419620	9.4	0	0.00	9.4	9.4	9.4	0
1742333220	9.4	0.55	6.21	9.4	9.4	9.4	200
1742246820	8.85	0	0.00	8.85	8.85	8.85	0
1741987620	8.85	0.05	0.57	8.85	8.85	8.85	421
1741901220	8.8	-0.15	-1.68	8.8	8.8	8.8	100
1741814820	8.9499999	-0.55	-5.79	9.15	9.1999999	8.9499999	342
1741728420	9.5	-0.25	-2.56	9.5	9.5	9.5	200
1741642020	9.75	0	0.00	9.75	9.75	9.75	0
1741382820	9.75	-0.1	-1.02	9.75	9.75	9.75	150
1741296420	9.85	0.15	1.55	9.85	9.85	9.85	12
1741210020	9.6999999	0	0.00	9.6999999	9.6999999	9.6999999	0
1741123620	9.6999999	-1.1	-10.19	9.8	9.8	9.6999999	797
1741037220	10.8	-0.4	-3.57	10.8	10.8	10.8	235
1740778020	11.2	0	0.00	11.2	11.2	11.2	0
1740691620	11.2	0	0.00	11.2	11.2	11.2	0
1740605220	11.2	0	0.00	11.2	11.2	11.2	0
1740518820	11.2	-0.6	-5.08	11.2	11.2	11.2	95
1740432420	11.8	0	0.00	11.8	11.8	11.8	0
1740173220	11.8	0	0.00	11.8	11.8	11.8	0
1740086820	11.8	0	0.00	11.8	11.8	11.8	0
1740000420	11.8	0	0.00	11.8	11.8	11.8	0
1739914020	11.8	-0.1	-0.84	11.8	11.8	11.8	121
1739827620	11.9	0.4	3.48	11.9	11.9	11.9	45
1739568420	11.5	-0.6	-4.96	11.4	11.5	11.4	1603
1739482020	12.1	0	0.00	12.1	12.1	12.1	0
1739395620	12.1	-0.3	-2.42	12.1	12.1	12.1	121
1739309220	12.4	0	0.00	12.4	12.4	12.4	0
1739222820	12.4	0	0.00	12.4	12.4	12.4	0
1738963620	12.4	-0.3	-2.36	12.4	12.4	12.4	100
1738877220	12.7	1	8.55	12.5	12.7	12.5	510
1738790820	11.7	0	0.00	11.7	11.7	11.7	0
1738704420	11.7	-0.1	-0.85	11.6	11.7	11.6	1118
1738618020	11.8	0	0.00	11.8	11.8	11.8	0
1738358820	11.8	0	0.00	11.8	11.8	11.8	0
1738272420	11.8	-0.4	-3.28	11.9	11.9	11.8	1006
1738186020	12.2	0	0.00	12.2	12.2	12.2	0
1738099620	12.2	0.1	0.83	12.2	12.2	12.2	388
1738013220	12.1	0	0.00	12.1	12.1	12.1	0
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

Grupo Cementos de Chihua... (PK)

TDC Software Engineering (PK)

Zurn Elkay Water Solutions

Rift Valley Resources

Pacifico Minerals

Ossiam Shiller Barclays ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions