Canada markets closed

NCR Atleos Corporation (NATL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.71+0.30 (+1.34%)
At close: 04:00PM EDT
22.71 -0.01 (-0.02%)
After hours: 04:05PM EDT
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202422.3922.7322.2222.7122.71403,700
May 09, 202422.8423.0922.3222.4122.41472,200
May 08, 202422.3023.0522.2922.7322.73705,800
May 07, 202421.9322.5721.7722.3822.38985,100
May 06, 202421.4822.0521.4021.7621.76443,400
May 03, 202421.6122.1021.1621.4821.48579,500
May 02, 202420.8121.2920.4121.2021.201,043,800
May 01, 202419.9120.9819.9120.5720.57620,300
Apr 30, 202420.5120.6319.9219.9319.93485,600
Apr 29, 202421.0921.2120.5820.6420.64528,000
Apr 26, 202421.6421.7321.0421.0621.06388,600
Apr 25, 202421.6021.6321.1821.5321.53351,800
Apr 24, 202422.1522.2521.7121.8921.89462,300
Apr 23, 202421.2422.1521.0922.1322.13784,100
Apr 22, 202421.0721.5520.8921.1421.14602,900
Apr 19, 202420.9221.4620.9221.0621.06672,800
Apr 18, 202420.7021.2020.5120.9920.99556,700
Apr 17, 202421.1421.3320.5320.6820.68776,800
Apr 16, 202420.3321.0520.1420.9220.92545,600
Apr 15, 202421.0921.2520.2720.4120.41652,200
Apr 12, 202421.0221.2520.8621.0521.05664,000
Apr 11, 202421.6521.6520.9821.0821.08542,500
Apr 10, 202420.9921.6620.5721.5521.55589,800
Apr 09, 202420.1121.3320.0121.2421.24706,400
Apr 08, 202419.1120.0119.0419.9019.901,039,500
Apr 05, 202419.0019.2919.0019.1119.11583,700
Apr 04, 202419.3819.6519.0619.1019.10527,900
Apr 03, 202419.2819.6919.2019.3519.35386,100
Apr 02, 202419.3019.4919.0919.3119.31620,400
Apr 01, 202419.7319.8919.4119.5019.50509,300
Mar 28, 202419.8120.3019.4419.7519.75550,900
Mar 27, 202419.4519.9519.3819.8319.83602,200
Mar 26, 202419.2119.6019.0919.3019.30570,600
Mar 25, 202418.9719.4318.9319.1419.14712,600
Mar 22, 202419.3619.5918.4218.9018.901,434,200
Mar 21, 202419.9520.1119.5419.6319.63610,700
Mar 20, 202419.6120.0519.5219.8619.86868,800
Mar 19, 202419.7120.1519.5019.6119.611,021,300
Mar 18, 202419.4019.8219.0419.7619.76838,200
Mar 15, 202420.2720.7019.7019.9819.981,512,600
Mar 14, 202419.9720.5619.8620.2020.20833,300
Mar 13, 202419.8820.2619.8519.9619.96370,300
Mar 12, 202419.7020.2119.3419.9719.97463,300
Mar 11, 202419.3519.7319.1719.6719.67654,600
Mar 08, 202419.5719.7819.1719.4619.46305,000
Mar 07, 202419.8320.1919.4819.5319.53332,400
Mar 06, 202420.1220.4019.3319.6519.65438,300
Mar 05, 202420.2020.4019.8419.9819.98506,400
Mar 04, 202421.0121.2820.2220.3920.39791,200
Mar 01, 202421.6321.6420.9321.1521.15759,700
Feb 29, 202421.4322.1121.4321.7621.76897,700
Feb 28, 202421.2821.9421.0021.1921.19968,700
Feb 27, 202421.2321.3320.5820.9520.95554,500
Feb 26, 202420.9321.4520.6421.1921.19486,000
Feb 23, 202420.8021.4620.7021.0721.07316,100
Feb 22, 202420.5520.8320.3320.7020.70430,300
Feb 21, 202421.4021.5120.3720.6420.64390,600
Feb 20, 202421.5721.9021.3521.5221.52407,900
Feb 16, 202421.5722.4821.3421.9021.90484,200
Feb 15, 202421.9322.2221.6121.8521.85840,400
Feb 14, 202422.5223.4019.6621.5821.581,281,500
Feb 13, 202423.1823.4622.5722.7522.75406,900
Feb 12, 202423.5323.9923.5323.6323.63288,400
Feb 09, 202422.7123.4222.6423.4023.40278,700
Feb 08, 202422.0922.7621.8522.7522.75276,700
Feb 07, 202421.7822.0221.4821.9121.91161,400
Feb 06, 202421.9122.0521.6321.7821.78447,900
Feb 05, 202421.8121.9021.5021.8921.89514,300
Feb 02, 202422.6022.6721.9522.0222.02376,800
Feb 01, 202422.4322.8922.0022.1722.17328,500
Jan 31, 202422.8323.0722.3622.3922.39357,300
Jan 30, 202422.8323.2622.8122.9522.95407,000
Jan 29, 202422.6622.9522.2522.8622.86224,500
Jan 26, 202422.3222.6621.8622.6522.65262,700
Jan 25, 202422.0922.2921.5922.2822.28324,100
Jan 24, 202422.7122.7121.8821.9721.97344,200
Jan 23, 202422.5922.8022.3522.6322.63278,300
Jan 22, 202422.0822.7422.0622.5322.53339,000
Jan 19, 202422.4722.4721.7222.0622.06316,900
Jan 18, 202421.7121.9621.3321.9421.94511,100
Jan 17, 202421.8621.8621.0921.5321.53961,900
Jan 16, 202421.8522.3021.6921.9921.99617,800
Jan 12, 202422.3022.5121.7522.1522.15601,800
Jan 11, 202422.8122.8722.2822.2822.28620,800
Jan 10, 202422.4822.8122.1122.6622.66251,700
Jan 09, 202423.0023.0822.6322.6422.64304,700
Jan 08, 202423.2323.4622.8423.1123.11381,700
Jan 05, 202422.1723.3822.0223.3123.31510,700
Jan 04, 202422.3422.6922.0322.2422.24401,200
Jan 03, 202423.4623.6022.5522.6622.66377,900
Jan 02, 202423.9824.4423.6123.7423.74276,200
Dec 29, 202324.2424.3823.6524.2924.29320,500
Dec 28, 202324.2924.4624.0124.4524.45186,400
Dec 27, 202324.7424.8624.2124.4424.44231,800
Dec 26, 202325.4025.4924.6424.7024.70214,800
Dec 22, 202324.9925.4624.7425.4225.42308,800
Dec 21, 202324.0624.9123.6924.8624.86283,700
Dec 20, 202324.2924.6623.6723.9023.90465,800
Dec 19, 202323.5624.2223.3524.0024.00448,000
Dec 18, 202322.8023.7722.5623.7023.70481,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...