Canada markets closed

NCR Voyix Corporation (VYX)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
13.11-0.16 (-1.21%)
At close: 04:00PM EDT
13.11 0.00 (0.00%)
After hours: 06:00PM EDT
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202413.3313.3413.0413.1113.111,259,700
Oct 17, 202413.2313.2913.0113.2713.27828,200
Oct 16, 202413.3413.3713.0813.2613.26867,300
Oct 15, 202413.2213.4313.1113.2313.23872,900
Oct 14, 202413.1713.2913.0113.2213.22702,800
Oct 11, 202413.0413.4912.9213.3513.351,368,600
Oct 10, 202413.3213.4413.0513.1413.141,329,400
Oct 09, 202413.5913.8213.4813.5313.53870,600
Oct 08, 202413.4513.6813.2513.5813.58854,200
Oct 07, 202413.6713.6713.3513.4313.43830,500
Oct 04, 202413.9814.0913.6713.7013.70933,100
Oct 03, 202413.5213.9013.5013.7713.771,041,500
Oct 02, 202413.2713.8213.2513.7113.711,007,500
Oct 01, 202413.4313.4613.0613.3413.34938,700
Sept 30, 202413.6713.8713.5213.5713.571,019,700
Sept 27, 202413.3313.7513.1213.7213.722,009,600
Sept 26, 202413.2213.3813.0813.1613.161,367,500
Sept 25, 202413.5413.6512.8912.9512.951,739,500
Sept 24, 202413.6913.8013.5913.6513.651,184,400
Sept 23, 202413.9113.9413.4213.6013.601,001,200
Sept 20, 202413.8213.9413.7113.7313.732,400,300
Sept 19, 202414.1614.2313.7713.8313.831,392,900
Sept 18, 202413.9114.0513.7113.7813.781,408,800
Sept 17, 202413.4813.9013.4213.8913.891,291,500
Sept 16, 202413.1613.3913.1213.3313.331,043,000
Sept 13, 202412.4113.2512.4113.1513.154,652,700
Sept 12, 202412.0312.3011.7412.2712.271,195,000
Sept 11, 202411.8412.0511.4811.9911.991,327,900
Sept 10, 202412.3612.4411.8711.9511.951,419,800
Sept 09, 202412.4212.6012.2512.3612.361,144,900
Sept 06, 202412.7612.8812.4212.4212.421,095,900
Sept 05, 202412.8412.8612.6312.7712.771,051,500
Sept 04, 202412.8813.2712.7712.8012.80954,300
Sept 03, 202413.4313.5113.0613.1013.101,185,300
Aug 30, 202413.9013.9513.2613.4913.491,237,300
Aug 29, 202413.5313.8913.4813.7813.781,406,000
Aug 28, 202413.4413.7413.3913.4713.471,668,500
Aug 27, 202413.4113.5013.2613.3813.38905,800
Aug 26, 202413.3313.5313.2213.4513.451,160,300
Aug 23, 202412.6913.2312.6613.2213.221,078,400
Aug 22, 202412.7812.9312.6212.6612.66662,500
Aug 21, 202412.8612.8812.6712.8112.81920,500
Aug 20, 202413.0513.1012.7512.7612.76777,800
Aug 19, 202412.8613.1012.8613.0913.091,519,000
Aug 16, 202412.8112.9212.7112.8612.861,391,500
Aug 15, 202412.8213.1412.6712.8012.802,129,900
Aug 14, 202412.4112.5912.2912.4712.471,687,100
Aug 13, 202412.1712.4312.0712.3412.342,924,100
Aug 12, 202411.5812.2211.4712.1112.112,171,900
Aug 09, 202411.1711.2210.8711.1011.103,662,000
Aug 08, 202411.0011.5311.0011.3111.314,480,500
Aug 07, 202411.9512.0810.9410.9810.985,657,300
Aug 06, 202413.5013.8511.6911.7011.707,528,300
Aug 05, 202412.6312.9512.4312.5012.503,691,100
Aug 02, 202413.6813.8813.4113.4713.472,315,800
Aug 01, 202414.7514.9414.0214.2114.211,492,000
Jul 31, 202414.8215.1014.7314.7514.751,034,800
Jul 30, 202414.9615.0814.6714.7914.791,383,600
Jul 29, 202414.7615.0014.6014.9014.901,042,600
Jul 26, 202414.6914.8114.5214.7014.701,288,000
Jul 25, 202414.4514.9114.3914.4814.481,616,500
Jul 24, 202414.5714.6714.3514.4514.451,192,600
Jul 23, 202414.7414.8914.5714.6314.631,102,400
Jul 22, 202414.6514.8514.5014.8014.80920,600
Jul 19, 202414.8214.8214.5714.6414.641,000,000
Jul 18, 202414.7715.2214.6914.8014.801,282,400
Jul 17, 202414.7515.0514.6714.9014.901,788,100
Jul 16, 202414.6314.8814.5614.8714.872,463,000
Jul 15, 202414.3814.5914.1014.5014.501,587,600
Jul 12, 202414.3914.6114.2414.2514.252,210,400
Jul 11, 202414.2014.4914.1214.2814.281,533,100
Jul 10, 202414.1714.1813.6913.9313.932,151,300
Jul 09, 202414.0614.2313.9414.1014.102,505,400
Jul 08, 202413.4014.0513.3414.0114.012,873,800
Jul 05, 202412.6513.3012.6213.2613.264,345,600
Jul 03, 202412.6912.7412.4612.7312.73939,000
Jul 02, 202412.6512.9412.6412.7112.711,791,900
Jul 01, 202412.4112.6312.2712.6012.602,011,300
Jun 28, 202412.4312.4812.1812.3512.3521,414,800
Jun 27, 202412.6712.6912.2712.3312.331,578,200
Jun 26, 202412.3112.6512.1912.6212.622,337,700
Jun 25, 202413.0213.0312.3412.3812.382,588,900
Jun 24, 202412.4313.0412.3813.0113.012,029,300
Jun 21, 202412.2412.4511.9512.3812.382,516,600
Jun 20, 202412.0912.3611.9312.1812.181,908,200
Jun 18, 202412.0012.1811.9112.1112.112,054,600
Jun 17, 202412.3012.4411.9212.0512.053,287,000
Jun 14, 202412.7312.8412.5112.5312.532,045,300
Jun 13, 202413.1713.2412.7612.8612.861,180,600
Jun 12, 202413.0213.4712.9213.1113.111,559,000
Jun 11, 202412.6312.6312.4312.5512.551,658,900
Jun 10, 202412.5912.8112.5012.7412.742,040,900
Jun 07, 202412.6912.8312.6612.7812.781,119,700
Jun 06, 202413.0913.1612.8312.8312.83969,300
Jun 05, 202412.9913.1212.8913.0613.061,060,300
Jun 04, 202413.0613.2312.9512.9712.971,051,200
Jun 03, 202413.4413.4413.1113.2113.211,461,300
May 31, 202413.1213.3113.0513.1813.181,665,600
May 30, 202412.8913.0912.8513.0513.052,116,200
May 29, 202413.0713.0712.6812.8912.892,352,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...