Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

NCR Atleos Corporation Common Stock (NY: NATL )

34.18 +0.22 (+0.65%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 34.03 34.21 33.53 34.18 142,730 +0.22(+0.65%)
Dec 23, 2024 33.06 34.35 32.50 33.96 472,361 +1.73(+5.37%)
Dec 20, 2024 31.55 32.49 31.14 32.23 1,679,141 +0.54(+1.70%)
Dec 19, 2024 32.11 32.74 31.23 31.69 223,918 -0.09(-0.28%)
Dec 18, 2024 33.18 33.36 31.60 31.78 666,354 -1.22(-3.70%)
Dec 17, 2024 33.25 33.68 32.64 33.00 491,626 -0.55(-1.64%)
Dec 16, 2024 33.00 33.93 33.00 33.55 394,177 +0.31(+0.93%)
Dec 13, 2024 33.86 34.24 33.23 33.24 660,436 -0.65(-1.92%)
Dec 12, 2024 34.13 34.46 33.67 33.89 699,810 -0.18(-0.53%)
Dec 11, 2024 34.50 34.62 33.71 34.07 624,207 -0.25(-0.73%)
Dec 10, 2024 33.51 34.85 33.13 34.32 790,376 +1.08(+3.25%)
Dec 09, 2024 33.84 34.50 33.23 33.24 626,970 -0.15(-0.45%)
Dec 06, 2024 34.01 34.22 33.18 33.39 539,377 -0.65(-1.91%)
Dec 05, 2024 34.43 34.60 33.80 34.04 227,979 -0.45(-1.30%)
Dec 04, 2024 33.23 34.79 33.10 34.49 661,251 +1.54(+4.67%)
Dec 03, 2024 33.94 34.21 32.69 32.95 386,996 -0.82(-2.43%)
Dec 02, 2024 33.21 34.04 32.66 33.77 506,213 +0.96(+2.93%)
Nov 29, 2024 32.91 33.15 32.52 32.81 210,343 +0.13(+0.40%)
Nov 27, 2024 32.26 33.60 32.21 32.68 738,954 +0.51(+1.59%)
Nov 26, 2024 30.68 32.38 30.39 32.17 726,944 +1.01(+3.24%)
Nov 25, 2024 31.80 32.50 31.06 31.16 559,728 -0.35(-1.11%)
Nov 22, 2024 31.57 32.10 31.28 31.51 660,723 +0.27(+0.86%)
Nov 21, 2024 30.54 31.42 30.54 31.24 532,933 +0.97(+3.20%)
Nov 20, 2024 29.37 30.30 29.28 30.27 388,805 +0.62(+2.09%)
Nov 19, 2024 28.82 29.95 28.82 29.65 320,228 +0.77(+2.67%)
Nov 18, 2024 29.50 29.74 28.67 28.88 318,870 -0.56(-1.90%)
Nov 15, 2024 29.57 29.80 29.04 29.44 354,424 +0.05(+0.17%)
Nov 14, 2024 31.11 31.11 29.07 29.39 398,287 -1.03(-3.39%)
Nov 13, 2024 30.29 32.87 29.35 30.42 768,863 +1.38(+4.75%)
Nov 12, 2024 29.69 29.95 28.90 29.04 444,156 -0.61(-2.06%)
Nov 11, 2024 28.85 30.24 28.85 29.65 326,905 +1.19(+4.18%)
Nov 08, 2024 28.42 28.79 28.12 28.46 291,172 +0.21(+0.74%)
Nov 07, 2024 29.30 29.38 28.24 28.25 324,861 -1.09(-3.72%)
Nov 06, 2024 29.00 29.92 28.24 29.34 837,992 +1.68(+6.07%)
Nov 05, 2024 26.73 27.78 26.56 27.66 497,906 +0.95(+3.56%)
Nov 04, 2024 26.02 26.72 25.98 26.71 304,932 +0.49(+1.87%)
Nov 01, 2024 26.33 26.63 25.70 26.22 328,797 +0.04(+0.15%)
Oct 31, 2024 27.44 27.67 26.18 26.18 427,496 -1.24(-4.52%)
Oct 30, 2024 26.52 27.69 26.52 27.42 304,741 +0.77(+2.89%)
Oct 29, 2024 26.93 26.94 26.47 26.65 231,745 -0.41(-1.52%)
Oct 28, 2024 26.72 27.20 26.66 27.06 248,950 +0.73(+2.77%)
Oct 25, 2024 27.21 27.35 26.27 26.33 446,886 -0.77(-2.84%)
Oct 24, 2024 27.08 27.21 26.70 27.10 296,745 +0.10(+0.37%)
Oct 23, 2024 26.99 27.20 26.73 27.00 262,017 -0.06(-0.22%)
Oct 22, 2024 27.22 27.36 26.88 27.06 287,240 -0.16(-0.59%)
Oct 21, 2024 27.52 27.55 27.09 27.22 312,753 -0.33(-1.20%)
Oct 18, 2024 28.74 28.74 27.36 27.55 369,688 -1.17(-4.07%)
Oct 17, 2024 28.71 28.77 28.41 28.72 224,506 +0.10(+0.35%)
Oct 16, 2024 28.86 29.18 28.59 28.62 274,974 +0.04(+0.14%)
Oct 15, 2024 28.63 29.01 28.51 28.58 231,430 -0.29(-1.00%)
Oct 14, 2024 28.77 29.61 28.77 28.87 492,536 -0.02(-0.07%)
Oct 11, 2024 28.26 29.00 28.09 28.89 313,427 +0.58(+2.05%)
Oct 10, 2024 28.63 28.93 27.65 28.31 537,788 -0.52(-1.80%)
Oct 09, 2024 28.55 29.00 28.45 28.83 267,769 +0.13(+0.45%)
Oct 08, 2024 28.89 29.08 28.38 28.70 256,593 -0.07(-0.24%)
Oct 07, 2024 28.55 29.07 28.30 28.77 294,253 +0.06(+0.21%)
Oct 04, 2024 28.34 28.73 27.86 28.71 275,724 +0.77(+2.76%)
Oct 03, 2024 26.89 27.96 26.87 27.94 411,049 +0.77(+2.83%)
Oct 02, 2024 27.81 27.92 26.68 27.17 527,227 -0.95(-3.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.