NCR Atleos Corporation NATL
NYSE · United States · Electronic Technology
$45.18-0.26 (-0.57%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $45.18 | -0.57% | $45.23 | $45.42 | $44.71 | 1.60M |
| 2026-09-29 | $45.44 | -0.68% | $45.57 | $45.88 | $45.32 | 1.44M |
| 2026-09-28 | $45.75 | -0.72% | $46.06 | $46.11 | $45.29 | 1.48M |
| 2026-09-25 | $46.08 | +0.35% | $45.90 | $46.27 | $45.73 | 669.50K |
| 2026-09-24 | $45.92 | +0.33% | $45.94 | $46.31 | $45.72 | 398.50K |
| 2026-09-23 | $45.77 | -0.97% | $45.97 | $46.17 | $45.76 | 333.80K |
| 2026-09-22 | $46.22 | +0.30% | $46.37 | $46.45 | $45.93 | 419.60K |
| 2026-09-21 | $46.08 | +0.96% | $45.80 | $46.15 | $45.65 | 388.40K |
| 2026-09-18 | $45.64 | -0.24% | $45.82 | $45.88 | $45.52 | 1.59M |
| 2026-09-17 | $45.75 | -0.72% | $46.26 | $46.26 | $45.75 | 553.40K |
| 2026-09-16 | $46.08 | -0.26% | $46.59 | $46.60 | $45.94 | 1.05M |
| 2026-09-15 | $46.20 | -0.15% | $46.11 | $46.49 | $45.98 | 913.10K |
| 2026-09-14 | $46.27 | -0.75% | $46.69 | $46.82 | $46.26 | 677.80K |
| 2026-09-11 | $46.62 | +0.80% | $46.55 | $46.77 | $46.33 | 835.10K |
| 2026-09-10 | $46.25 | +0.59% | $45.99 | $46.31 | $45.89 | 774.20K |
| 2026-09-09 | $45.98 | +1.10% | $45.37 | $46.05 | $45.28 | 1.00M |
| 2026-09-08 | $45.48 | -1.32% | $45.91 | $46.02 | $45.48 | 439.60K |
| 2026-09-04 | $46.09 | +1.03% | $45.36 | $46.12 | $45.36 | 411.50K |
| 2026-09-03 | $45.62 | -0.37% | $45.91 | $46.12 | $45.58 | 567.60K |
| 2026-09-02 | $45.79 | -1.06% | $46.50 | $46.50 | $45.79 | 505.80K |
| 2026-09-01 | $46.28 | +0.78% | $45.96 | $46.42 | $45.71 | 611.50K |
| 2026-08-31 | $45.92 | -0.73% | $46.30 | $46.37 | $45.88 | 1.02M |
| 2026-08-28 | $46.26 | +0.54% | $46.08 | $46.30 | $45.98 | 375.30K |
| 2026-08-27 | $46.01 | -0.93% | $46.23 | $46.38 | $45.94 | 686.50K |
| 2026-08-26 | $46.44 | +0.09% | $46.43 | $46.44 | $46.23 | 693.40K |
| 2026-08-25 | $46.40 | -0.19% | $46.52 | $46.60 | $46.04 | 528.60K |
| 2026-08-24 | $46.49 | +0.17% | $46.44 | $46.58 | $45.98 | 640.00K |
| 2026-08-21 | $46.41 | -0.85% | $46.94 | $46.94 | $46.38 | 303.20K |
| 2026-08-20 | $46.81 | +1.63% | $46.18 | $46.86 | $45.95 | 576.40K |
| 2026-08-19 | $46.06 | +0.13% | $46.32 | $46.52 | $45.95 | 1.22M |
| 2026-08-18 | $46.00 | -0.67% | $46.55 | $46.55 | $46.00 | 542.80K |
| 2026-08-17 | $46.31 | -1.32% | $46.67 | $46.96 | $46.30 | 593.40K |
| 2026-08-14 | $46.93 | -0.11% | $46.90 | $47.10 | $46.85 | 556.30K |
| 2026-08-13 | $46.98 | +0.13% | $46.04 | $47.30 | $46.04 | 856.30K |
| 2026-08-12 | $46.92 | +0.13% | $46.86 | $47.02 | $46.63 | 696.20K |
| 2026-08-11 | $46.86 | +0.99% | $46.50 | $46.92 | $46.28 | 641.50K |
| 2026-08-10 | $46.40 | -0.39% | $46.40 | $46.60 | $46.15 | 750.60K |
| 2026-08-07 | $46.58 | +0.09% | $46.53 | $46.79 | $46.29 | 575.40K |
| 2026-08-06 | $46.54 | -0.58% | $47.04 | $47.16 | $46.04 | 629.10K |
| 2026-08-05 | $46.81 | -0.40% | $48.00 | $48.00 | $46.22 | 913.80K |
| 2026-08-04 | $47.00 | +0.84% | $46.55 | $47.11 | $46.27 | 488.30K |
| 2026-08-03 | $46.61 | -0.89% | $47.05 | $47.66 | $46.47 | 889.90K |
| 2026-07-31 | $47.03 | +0.30% | $46.66 | $47.07 | $46.34 | 591.70K |
| 2026-07-30 | $46.89 | -1.30% | $47.45 | $47.59 | $46.86 | 471.80K |
| 2026-07-29 | $47.51 | +0.96% | $46.99 | $47.93 | $46.50 | 1.18M |
| 2026-07-28 | $47.06 | +0.06% | $47.24 | $47.28 | $46.45 | 484.40K |
| 2026-07-27 | $47.03 | -1.51% | $47.66 | $47.83 | $46.99 | 678.10K |
| 2026-07-24 | $47.75 | +0.42% | $47.80 | $47.90 | $47.28 | 685.30K |
| 2026-07-23 | $47.55 | -0.54% | $47.22 | $47.99 | $47.22 | 732.20K |
| 2026-07-22 | $47.81 | -0.27% | $48.00 | $48.20 | $47.56 | 507.30K |
| 2026-07-21 | $47.94 | +1.55% | $47.25 | $47.96 | $47.18 | 669.00K |
| 2026-07-20 | $47.21 | -0.46% | $47.29 | $47.76 | $47.13 | 493.60K |
| 2026-07-17 | $47.43 | +0.68% | $46.77 | $47.53 | $46.69 | 508.60K |
| 2026-07-16 | $47.11 | +1.97% | $46.44 | $47.13 | $46.23 | 809.60K |
| 2026-07-15 | $46.20 | +1.09% | $45.81 | $46.39 | $45.65 | 277.10K |
| 2026-07-14 | $45.70 | +0.51% | $45.60 | $45.78 | $45.35 | 295.80K |
| 2026-07-13 | $45.47 | +1.20% | $45.19 | $45.53 | $45.12 | 286.00K |
| 2026-07-10 | $44.93 | +0.36% | $44.83 | $45.01 | $44.65 | 477.20K |
| 2026-07-09 | $44.77 | -0.04% | $44.76 | $45.16 | $44.54 | 533.40K |
| 2026-07-08 | $44.79 | -0.20% | $44.75 | $44.95 | $44.50 | 370.70K |
| 2026-07-07 | $44.88 | -0.18% | $45.38 | $45.43 | $44.82 | 422.40K |
| 2026-07-06 | $44.96 | +0.88% | $44.56 | $45.03 | $44.47 | 268.80K |
| 2026-07-02 | $44.57 | +1.09% | $44.29 | $44.62 | $44.16 | 472.50K |
| 2026-07-01 | $44.09 | +1.57% | $43.38 | $44.23 | $43.38 | 1.24M |
| 2026-06-30 | $43.41 | +1.24% | $42.88 | $43.60 | $42.76 | 1.07M |
| 2026-06-29 | $42.88 | -0.81% | $43.34 | $43.37 | $42.69 | 714.50K |
| 2026-06-26 | $43.23 | -0.18% | $43.53 | $43.53 | $42.93 | 3.54M |
| 2026-06-25 | $43.31 | -0.39% | $43.48 | $43.66 | $43.29 | 1.22M |
| 2026-06-24 | $43.48 | -0.23% | $43.73 | $43.94 | $43.44 | 651.30K |
| 2026-06-23 | $43.58 | +0.02% | $43.82 | $43.84 | $43.41 | 329.50K |
| 2026-06-22 | $43.57 | -0.14% | $43.50 | $43.68 | $43.48 | 307.40K |
| 2026-06-18 | $43.63 | +1.00% | $43.20 | $43.88 | $43.20 | 1.11M |
| 2026-06-17 | $43.20 | -1.77% | $43.71 | $44.13 | $43.17 | 826.30K |
| 2026-06-16 | $43.98 | -0.43% | $44.50 | $44.50 | $43.91 | 774.70K |
| 2026-06-15 | $44.17 | -0.23% | $44.27 | $44.68 | $44.13 | 242.60K |
| 2026-06-12 | $44.27 | +0.23% | $44.40 | $44.44 | $44.11 | 246.40K |
| 2026-06-11 | $44.17 | +0.18% | $44.36 | $44.36 | $43.77 | 287.50K |
| 2026-06-10 | $44.09 | -0.68% | $44.36 | $44.56 | $44.08 | 395.10K |
| 2026-06-09 | $44.39 | +0.63% | $44.50 | $44.67 | $44.08 | 1.07M |
| 2026-06-08 | $44.11 | -0.09% | $44.13 | $44.29 | $44.03 | 221.00K |
| 2026-06-05 | $44.15 | -0.14% | $44.50 | $44.50 | $44.00 | 464.60K |
| 2026-06-04 | $44.21 | +0.29% | $44.38 | $44.55 | $43.98 | 708.30K |
| 2026-06-03 | $44.08 | -0.54% | $44.09 | $44.41 | $43.93 | 719.30K |
| 2026-06-02 | $44.32 | -0.34% | $44.15 | $44.53 | $44.15 | 481.80K |
| 2026-06-01 | $44.47 | -0.29% | $44.41 | $44.54 | $44.11 | 546.00K |
| 2026-05-29 | $44.60 | -1.48% | $45.04 | $45.24 | $44.52 | 670.90K |
| 2026-05-28 | $45.27 | +0.38% | $44.98 | $45.34 | $44.85 | 507.70K |
| 2026-05-27 | $45.10 | -0.13% | $45.25 | $45.59 | $44.99 | 285.50K |
| 2026-05-26 | $45.16 | +1.05% | $44.64 | $45.23 | $44.63 | 1.15M |
| 2026-05-22 | $44.69 | -0.29% | $45.01 | $45.11 | $44.53 | 1.41M |