NCR Voyix Corporation - Price History
Stock symbol NCR is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for NCR (NCR Voyix Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $27.08 | $27.08 |
| December 2023 | $15.75 | $15.75 |
| November 2023 | $15.68 | $15.68 |
| October 2023 | $15.29 | $15.29 |
| September 2023 | $26.97 | $26.97 |
| August 2023 | $30.76 | $30.76 |
| July 2023 | $26.88 | $26.88 |
| June 2023 | $25.20 | $25.20 |
| May 2023 | $23.70 | $23.70 |
| April 2023 | $22.29 | $22.29 |
| March 2023 | $23.59 | $23.59 |
| February 2023 | $25.53 | $25.53 |
| January 2023 | $27.42 | $27.42 |
| December 2022 | $23.41 | $23.41 |
| November 2022 | $23.87 | $23.87 |
| October 2022 | $21.26 | $21.26 |
| September 2022 | $19.01 | $19.01 |
| August 2022 | $31.05 | $31.05 |
| July 2022 | $32.45 | $32.45 |
| June 2022 | $31.11 | $31.11 |
| May 2022 | $34.69 | $34.69 |
| April 2022 | $35.03 | $35.03 |
| March 2022 | $40.19 | $40.19 |
| February 2022 | $40.52 | $40.52 |
| January 2022 | $38.06 | $38.06 |
| December 2021 | $40.20 | $40.20 |
| November 2021 | $38.90 | $38.90 |
| October 2021 | $39.54 | $39.54 |
| September 2021 | $38.76 | $38.76 |
| August 2021 | $42.48 | $42.48 |
| July 2021 | $44.40 | $44.40 |
| June 2021 | $45.61 | $45.61 |
| May 2021 | $48.20 | $48.20 |
| April 2021 | $45.75 | $45.75 |
| March 2021 | $37.95 | $37.95 |
| February 2021 | $34.76 | $34.76 |
| January 2021 | $33.36 | $33.36 |
| December 2020 | $37.57 | $37.57 |
| November 2020 | $27.67 | $27.67 |
| October 2020 | $20.32 | $20.32 |
| September 2020 | $22.14 | $22.14 |
| August 2020 | $20.44 | $20.44 |
| July 2020 | $18.43 | $18.43 |
| June 2020 | $17.32 | $17.32 |
| May 2020 | $18.05 | $18.05 |
| April 2020 | $20.52 | $20.52 |
| March 2020 | $17.70 | $17.70 |
| February 2020 | $25.20 | $25.20 |
| January 2020 | $33.72 | $33.72 |
| December 2019 | $35.16 | $35.16 |
| November 2019 | $32.83 | $32.83 |
| October 2019 | $29.21 | $29.21 |
| September 2019 | $31.56 | $31.56 |
| August 2019 | $31.51 | $31.51 |
| July 2019 | $33.81 | $33.81 |
| June 2019 | $31.10 | $31.10 |
| May 2019 | $30.60 | $30.60 |
| April 2019 | $28.95 | $28.95 |
| March 2019 | $27.29 | $27.29 |
| February 2019 | $28.02 | $28.02 |
| January 2019 | $26.75 | $26.75 |
| December 2018 | $23.08 | $23.08 |
| November 2018 | $27.71 | $27.71 |
| October 2018 | $26.85 | $26.85 |
| September 2018 | $28.41 | $28.41 |
| August 2018 | $28.41 | $28.41 |
| July 2018 | $27.92 | $27.92 |
| June 2018 | $29.98 | $29.98 |
| May 2018 | $30.10 | $30.10 |
| April 2018 | $30.77 | $30.77 |
| March 2018 | $31.52 | $31.52 |
| February 2018 | $33 | $33 |
| January 2018 | $37.51 | $37.51 |
| December 2017 | $33.99 | $33.99 |
| November 2017 | $31.29 | $31.29 |
| October 2017 | $32.09 | $32.09 |
| September 2017 | $37.52 | $37.52 |
| August 2017 | $36.53 | $36.53 |
| July 2017 | $37.85 | $37.85 |
| June 2017 | $40.84 | $40.84 |
| May 2017 | $38.53 | $38.53 |
| April 2017 | $41.25 | $41.25 |
| March 2017 | $45.68 | $45.68 |
| February 2017 | $48.07 | $48.07 |
| January 2017 | $43.02 | $43.02 |
| December 2016 | $40.56 | $40.56 |
| November 2016 | $38.75 | $38.75 |
| October 2016 | $35.05 | $35.05 |
| September 2016 | $32.19 | $32.19 |
| August 2016 | $33.85 | $33.85 |
| July 2016 | $32.97 | $32.97 |
| June 2016 | $27.77 | $27.77 |
| May 2016 | $30.88 | $30.88 |
| April 2016 | $29.09 | $29.09 |
| March 2016 | $29.93 | $29.93 |
| February 2016 | $23.36 | $23.36 |
| January 2016 | $21.34 | $21.34 |
| December 2015 | $24.46 | $24.46 |
| November 2015 | $27.11 | $27.11 |
| October 2015 | $26.60 | $26.60 |
| September 2015 | $22.75 | $22.75 |
| August 2015 | $25.09 | $25.09 |
| July 2015 | $27.54 | $27.54 |
| June 2015 | $30.10 | $30.10 |
| May 2015 | $30.05 | $30.05 |
| April 2015 | $27.44 | $27.44 |
| March 2015 | $29.51 | $29.51 |
| February 2015 | $29.41 | $29.41 |
| January 2015 | $25.40 | $25.40 |
| December 2014 | $29.14 | $29.14 |
| November 2014 | $29.65 | $29.65 |
| October 2014 | $27.67 | $27.67 |
| September 2014 | $33.41 | $33.41 |
| August 2014 | $34.16 | $34.16 |
| July 2014 | $30.95 | $30.95 |
| June 2014 | $35.09 | $35.09 |
| May 2014 | $32.66 | $32.66 |
| April 2014 | $30.51 | $30.51 |
| March 2014 | $36.55 | $36.55 |
| February 2014 | $34.05 | $34.05 |
| January 2014 | $35.19 | $35.19 |
| December 2013 | $34.06 | $34.06 |
| November 2013 | $34.95 | $34.95 |
| October 2013 | $36.55 | $36.55 |
| September 2013 | $39.61 | $39.61 |
| August 2013 | $35.58 | $35.58 |
| July 2013 | $36 | $36 |
| June 2013 | $32.99 | $32.99 |
| May 2013 | $33.40 | $33.40 |
| April 2013 | $27.27 | $27.27 |
| March 2013 | $27.56 | $27.56 |
| February 2013 | $27.58 | $27.58 |
| January 2013 | $27.77 | $27.77 |
| December 2012 | $25.48 | $25.48 |
| November 2012 | $23.93 | $23.93 |
| October 2012 | $21.28 | $21.28 |
| September 2012 | $23.31 | $23.31 |
| August 2012 | $22.39 | $22.39 |
| July 2012 | $23.32 | $23.32 |
| June 2012 | $22.73 | $22.73 |
| May 2012 | $21.42 | $21.42 |
| April 2012 | $23.50 | $23.50 |
| March 2012 | $21.71 | $21.71 |
| February 2012 | $21.72 | $21.72 |
| January 2012 | $18.73 | $18.73 |
| December 2011 | $16.46 | $16.46 |
| November 2011 | $17.49 | $17.49 |
| October 2011 | $19.04 | $19.04 |
| September 2011 | $16.89 | $16.89 |
| August 2011 | $17.23 | $17.23 |
| July 2011 | $19.95 | $19.95 |
| June 2011 | $18.89 | $18.89 |
| May 2011 | $19.52 | $19.52 |
| April 2011 | $19.81 | $19.81 |
| March 2011 | $18.84 | $18.84 |
| February 2011 | $19.10 | $19.10 |
| January 2011 | $16.40 | $16.40 |
| December 2010 | $15.37 | $15.37 |
| November 2010 | $14.39 | $14.39 |
| October 2010 | $13.72 | $13.72 |
| September 2010 | $13.63 | $13.63 |
| August 2010 | $12.85 | $12.85 |
| July 2010 | $13.70 | $13.70 |
| June 2010 | $12.12 | $12.12 |
| May 2010 | $13.28 | $13.28 |
| April 2010 | $13.16 | $13.16 |
| March 2010 | $13.80 | $13.80 |
| February 2010 | $12.62 | $12.62 |
| January 2010 | $11.97 | $11.97 |
| December 2009 | $11.13 | $11.13 |
| November 2009 | $9.41 | $9.41 |
| October 2009 | $10.15 | $10.15 |
| September 2009 | $13.82 | $13.82 |
| August 2009 | $13.33 | $13.33 |
| July 2009 | $12.94 | $12.94 |
| June 2009 | $11.83 | $11.83 |
| May 2009 | $10.74 | $10.74 |
| April 2009 | $10.15 | $10.15 |
| March 2009 | $7.95 | $7.95 |
| February 2009 | $7.92 | $7.92 |
| January 2009 | $12.55 | $12.55 |
| December 2008 | $14.14 | $14.14 |
| November 2008 | $15.18 | $15.18 |
| October 2008 | $18.28 | $18.28 |
| September 2008 | $22.05 | $22.05 |
| August 2008 | $26.46 | $26.46 |
| July 2008 | $26.86 | $26.86 |
| June 2008 | $25.20 | $25.20 |
| May 2008 | $26.46 | $26.46 |
| April 2008 | $24.63 | $24.63 |
| March 2008 | $22.83 | $22.83 |
| February 2008 | $22.16 | $22.16 |
| January 2008 | $21.49 | $21.49 |
| December 2007 | $25.10 | $25.10 |
| November 2007 | $23.94 | $23.94 |
| October 2007 | $27.59 | $27.59 |
| September 2007 | $23.72 | $23.72 |
| August 2007 | $23.71 | $23.71 |
| July 2007 | $24.87 | $24.87 |
| June 2007 | $25.02 | $25.02 |
| May 2007 | $25.56 | $25.56 |
| April 2007 | $24.01 | $24.01 |
| March 2007 | $22.75 | $22.75 |
| February 2007 | $22.02 | $22.02 |
| January 2007 | $22.57 | $22.57 |
| December 2006 | $20.37 | $20.37 |
| November 2006 | $20.44 | $20.44 |
| October 2006 | $19.78 | $19.78 |
| September 2006 | $18.80 | $18.80 |
| August 2006 | $16.57 | $16.57 |
| July 2006 | $15.31 | $15.31 |
| June 2006 | $17.45 | $17.45 |
| May 2006 | $18.61 | $18.61 |
| April 2006 | $18.77 | $18.77 |
| March 2006 | $19.90 | $19.90 |
| February 2006 | $19.10 | $19.10 |
| January 2006 | $17.87 | $17.87 |
| December 2005 | $16.17 | $16.17 |
| November 2005 | $16.17 | $16.17 |
| October 2005 | $14.39 | $14.39 |
| September 2005 | $15.20 | $15.20 |
| August 2005 | $16.30 | $16.30 |
| July 2005 | $16.53 | $16.53 |
| June 2005 | $16.73 | $16.73 |
| May 2005 | $17.45 | $17.45 |
| April 2005 | $15.72 | $15.72 |
| March 2005 | $16.07 | $16.07 |
| February 2005 | $18.57 | $18.57 |
| January 2005 | $16.28 | $16.28 |
| December 2004 | $16.49 | $32.98 |
| November 2004 | $14.23 | $28.46 |
| October 2004 | $13.42 | $26.84 |
| September 2004 | $11.81 | $23.62 |
| August 2004 | $10.52 | $21.04 |
| July 2004 | $11.06 | $22.12 |
| June 2004 | $11.81 | $23.62 |
| May 2004 | $11.49 | $22.98 |
| April 2004 | $10.64 | $21.29 |
| March 2004 | $10.49 | $20.99 |
| February 2004 | $10.66 | $21.32 |
| January 2004 | $9.90 | $19.79 |
| December 2003 | $9.24 | $18.48 |
| November 2003 | $8.31 | $16.62 |
| October 2003 | $8.69 | $17.38 |
| September 2003 | $7.55 | $15.09 |
| August 2003 | $6.94 | $13.88 |
| July 2003 | $6.67 | $13.33 |
| June 2003 | $6.10 | $12.20 |
| May 2003 | $6 | $11.99 |
| April 2003 | $5.28 | $10.55 |
| March 2003 | $4.37 | $8.74 |
| February 2003 | $4.63 | $9.26 |
| January 2003 | $4.59 | $9.19 |
| December 2002 | $5.65 | $11.31 |
| November 2002 | $6.57 | $13.15 |
| October 2002 | $5.42 | $10.84 |
| September 2002 | $4.80 | $9.61 |
| August 2002 | $6.84 | $13.67 |
| July 2002 | $6.29 | $12.57 |
| June 2002 | $8.53 | $17.05 |
| May 2002 | $8.70 | $17.41 |
| April 2002 | $9.26 | $18.51 |
| March 2002 | $10.66 | $21.32 |
| February 2002 | $9.96 | $19.91 |
| January 2002 | $10.13 | $20.26 |
| December 2001 | $8.78 | $17.56 |
| November 2001 | $9.15 | $18.30 |
| October 2001 | $8.44 | $16.88 |
| September 2001 | $7.20 | $14.39 |
| August 2001 | $9.01 | $18.03 |
| July 2001 | $9.47 | $18.93 |
| June 2001 | $11.41 | $22.82 |
| May 2001 | $11.17 | $22.33 |
| April 2001 | $11.20 | $22.39 |
| March 2001 | $9.30 | $18.59 |
| February 2001 | $10.48 | $20.96 |
| January 2001 | $11.37 | $22.75 |
| December 2000 | $11.70 | $23.40 |
| November 2000 | $11.25 | $22.50 |
| October 2000 | $10.27 | $20.54 |
| September 2000 | $8.98 | $17.95 |
| August 2000 | $9.62 | $19.23 |
| July 2000 | $8.44 | $16.88 |
| June 2000 | $9.27 | $18.55 |
| May 2000 | $10.05 | $20.09 |
| April 2000 | $9.20 | $18.40 |
| March 2000 | $9.56 | $19.11 |
| February 2000 | $9.04 | $18.07 |
| January 2000 | $9.17 | $18.34 |
| December 1999 | $9.02 | $18.04 |
| November 1999 | $7.82 | $15.63 |
| October 1999 | $7.89 | $15.78 |
| September 1999 | $7.87 | $15.75 |
| August 1999 | $10.42 | $20.84 |
| July 1999 | $11.16 | $22.33 |
| June 1999 | $11.62 | $23.25 |
| May 1999 | $9.30 | $18.61 |
| April 1999 | $9.79 | $195.89 |
| March 1999 | $11.91 | $238.15 |
| February 1999 | $9.75 | $194.99 |
| January 1999 | $11.61 | $232.20 |
| December 1998 | $9.94 | $198.86 |
| November 1998 | $8.87 | $177.42 |
| October 1998 | $8.01 | $160.16 |
| September 1998 | $6.85 | $136.94 |
| August 1998 | $6.30 | $125.93 |
| July 1998 | $8.07 | $161.35 |
| June 1998 | $7.74 | $154.80 |
| May 1998 | $8.08 | $161.65 |
| April 1998 | $8.74 | $174.75 |
| March 1998 | $7.87 | $157.49 |
| February 1998 | $7.44 | $148.85 |
| January 1998 | $7.16 | $143.20 |
| December 1997 | $6.62 | $132.48 |
| November 1997 | $7.03 | $140.51 |
| October 1997 | $7.22 | $144.39 |
| September 1997 | $8.31 | $166.12 |
| August 1997 | $8.44 | $168.79 |
| July 1997 | $7.64 | $152.72 |
| June 1997 | $7.06 | $141.11 |
| May 1997 | $7.74 | $154.80 |
| April 1997 | $6.88 | $137.54 |
| March 1997 | $8.36 | $167.31 |
| February 1997 | $7.86 | $157.18 |
| January 1997 | $9.02 | $180.41 |
| December 1996 | $8.01 | $160.16 |
NCR
Price: $27.08
52 week price:
Earnings Per Share: 3.84 USD
P/E Ratio: 49.24
Exchange: NYQ
Sector: Technology
Industry: Information Technology Services
Volume: 753300
Ebitda: 263.0 millionMarket Capitalization: 3.8 billion