Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Nasdaq Real Time Price USD

NCR Atleos Corporation (NATL)

26.19
+0.65
+(2.55%)
As of 3:55:32 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202525.5326.2925.4126.1926.19143,443
Apr 23, 202525.9826.6825.4725.5425.54396,800
Apr 22, 202524.2525.1923.9025.0925.09310,200
Apr 21, 202524.5024.5623.2423.8623.86490,900
Apr 17, 202524.6225.1324.5324.9324.93583,900
Apr 16, 202524.9725.1324.2524.6124.61413,000
Apr 15, 202525.3625.8025.0425.2325.23511,300
Apr 14, 202524.9525.4824.5225.3025.30433,200
Apr 11, 202523.7824.6523.1824.5124.51495,000
Apr 10, 202524.7325.1123.4823.8923.89363,300
Apr 9, 202522.6925.8122.3025.5025.50700,300
Apr 8, 202524.5425.0322.6923.0923.09704,700
Apr 7, 202523.6125.2123.1723.9523.95928,100
Apr 4, 202524.5024.8323.4624.4724.47840,400
Apr 3, 202527.0127.2825.5125.8125.81872,200
Apr 2, 202526.7828.4726.6728.4028.40723,700
Apr 1, 202526.1127.0726.1127.0427.04341,600
Mar 31, 202526.1526.6125.8126.3826.38475,500
Mar 28, 202526.8426.9926.2826.5926.59393,200
Mar 27, 202527.2327.3826.8127.0027.00246,800
Mar 26, 202527.5027.6426.8327.2627.26253,900
Mar 25, 202527.6128.1227.2227.3827.38308,900
Mar 24, 202527.9328.1027.4427.5827.58393,400
Mar 21, 202527.4127.9327.0627.1227.121,309,100
Mar 20, 202527.2428.3027.2427.7327.73536,600
Mar 19, 202527.1227.8226.7927.4227.42538,300
Mar 18, 202526.9027.4226.8327.2227.22558,900
Mar 17, 202525.7027.0725.4626.9326.93489,000
Mar 14, 202525.6726.3125.4126.2226.22619,000
Mar 13, 202524.9825.8424.5325.5725.57717,100
Mar 12, 202525.5425.6424.9225.0225.02505,800
Mar 11, 202525.0825.7224.8325.3925.39697,900
Mar 10, 202525.3025.4324.4224.9824.98661,200
Mar 7, 202525.6825.8825.2625.7125.71374,600
Mar 6, 202524.6625.8424.3225.7625.76566,900
Mar 5, 202525.2925.5324.6525.2025.20494,000
Mar 4, 202527.9527.9525.4725.6925.69772,000
Mar 3, 202528.5528.5526.6126.6926.69379,200
Feb 28, 202528.1528.4527.7228.4428.44282,700
Feb 27, 202528.4328.5928.0428.1028.10215,200
Feb 26, 202528.9229.5528.4128.5628.56223,200
Feb 25, 202529.2829.4228.8429.0029.00255,400
Feb 24, 202529.6729.7829.0729.1629.16259,000
Feb 21, 202530.8230.8229.3729.4529.45377,500
Feb 20, 202530.6630.7930.0030.2830.28191,500
Feb 19, 202530.4831.4230.4530.7030.70288,900
Feb 18, 202530.3631.1330.3630.8430.84261,600
Feb 14, 202530.4531.1530.3230.4730.47245,500
Feb 13, 202530.2130.6530.0630.3930.39291,400
Feb 12, 202529.8730.3728.9730.0030.00366,800
Feb 11, 202530.5630.9530.2530.4930.49280,200
Feb 10, 202531.2031.3530.8131.0531.05308,200
Feb 7, 202531.5631.8731.0731.1031.10344,300
Feb 6, 202531.9832.3331.2231.4731.47492,400
Feb 5, 202531.3232.0531.3231.6531.65194,400
Feb 4, 202530.9431.4330.8831.0731.07203,500
Feb 3, 202531.2831.5230.7231.0431.04257,500
Jan 31, 202532.9133.2331.4331.8631.86263,700
Jan 30, 202532.8533.3532.5832.8232.82185,200
Jan 29, 202532.4432.7532.1732.3032.30160,100
Jan 28, 202532.0432.6032.0032.4532.45155,900
Jan 27, 202532.1733.1232.0132.2132.21213,500
Jan 24, 202532.4032.8332.3332.5232.52218,400
Jan 23, 202532.9633.4132.1532.5632.56255,700
Jan 22, 202532.9633.2232.7033.1733.17280,400
Jan 21, 202533.2933.5833.0133.0433.04196,800
Jan 17, 202533.1633.3732.7332.9732.97204,500
Jan 16, 202532.7033.8032.5632.6732.67288,200
Jan 15, 202532.0033.0031.9832.7632.76334,400
Jan 14, 202531.9932.1830.9031.2431.24359,300
Jan 13, 202531.2631.8830.7731.8631.86389,400
Jan 10, 202532.2132.2930.7431.9931.99500,400
Jan 8, 202533.2033.5032.5533.0133.01581,200
Jan 7, 202534.1634.5033.1333.5633.56407,200
Jan 6, 202534.7035.2133.9734.0334.03483,600
Jan 3, 202534.3735.0633.8234.9234.92486,600
Jan 2, 202534.2535.0233.8434.0734.07374,700
Dec 31, 202433.7134.2233.5233.9233.92264,300
Dec 30, 202433.9034.2533.3133.4233.42270,600
Dec 27, 202434.9935.2733.7734.2734.27302,700
Dec 26, 202434.2335.5033.8935.3835.38329,000
Dec 24, 202434.0334.2133.5334.1834.18142,700
Dec 23, 202433.0634.3532.5033.9633.96472,400
Dec 20, 202431.5532.4931.1432.2332.231,679,100
Dec 19, 202432.1132.7431.2331.8331.83441,800
Dec 18, 202433.1833.3631.6031.7831.78666,400
Dec 17, 202433.2533.6832.6433.0033.00491,600
Dec 16, 202433.0033.9333.0033.5533.55394,200
Dec 13, 202433.8634.2433.2333.2433.24660,400
Dec 12, 202434.1334.4633.6733.8933.89699,800
Dec 11, 202434.5034.6233.7134.0734.07624,200
Dec 10, 202433.5134.8533.1334.3234.32790,400
Dec 9, 202433.8434.5033.2333.2433.24627,000
Dec 6, 202434.0134.2233.1833.3933.39539,200
Dec 5, 202434.4334.6033.8034.0434.04228,000
Dec 4, 202433.2334.7933.1034.4934.49661,300
Dec 3, 202433.9434.2132.6932.9532.95387,000
Dec 2, 202433.2134.0432.6733.7733.77506,200
Nov 29, 202432.9133.1532.5232.8132.81210,300
Nov 27, 202432.2633.6032.2132.6832.68739,000
Nov 26, 202430.6832.3830.3932.1732.17726,900
Nov 25, 202431.8032.5031.0631.1631.16559,700
Nov 22, 202431.5732.1031.2831.5131.51660,700
Nov 21, 202430.5431.4230.5431.2431.24532,900
Nov 20, 202429.3730.3029.2830.2730.27388,800
Nov 19, 202428.8229.9528.8229.6529.65320,200
Nov 18, 202429.5029.7428.6728.8828.88318,900
Nov 15, 202429.5729.8029.0429.4429.44354,400
Nov 14, 202431.1131.1129.0729.3929.39398,300
Nov 13, 202430.2932.8729.3530.4230.42768,900
Nov 12, 202429.6929.9528.9029.0429.04444,200
Nov 11, 202428.8530.2428.8529.6529.65326,900
Nov 8, 202428.4228.7928.1228.4628.46291,200
Nov 7, 202429.3029.3828.2428.2528.25324,900
Nov 6, 202429.0029.9228.2429.3429.34838,000
Nov 5, 202426.7327.7826.5627.6627.66497,900
Nov 4, 202426.0226.7225.9826.7126.71304,900
Nov 1, 202426.3326.6325.7026.2226.22328,700
Oct 31, 202427.4427.6726.1826.1826.18427,500
Oct 30, 202426.5227.6926.5227.4227.42304,700
Oct 29, 202426.9326.9426.4726.6526.65231,700
Oct 28, 202426.7227.2026.6727.0627.06248,900
Oct 25, 202427.2127.3526.2726.3326.33446,900
Oct 24, 202427.0827.2126.7027.1027.10296,700
Oct 23, 202426.9927.1926.7327.0027.00262,000
Oct 22, 202427.2227.3626.8827.0627.06287,200
Oct 21, 202427.5227.5527.0927.2227.22312,800
Oct 18, 202428.7428.7427.3627.5527.55369,700
Oct 17, 202428.7128.7728.4128.7228.72224,500
Oct 16, 202428.8629.1828.5928.6228.62275,000
Oct 15, 202428.6329.0128.5128.5828.58231,400
Oct 14, 202428.7729.6128.7728.8728.87492,500
Oct 11, 202428.2629.0028.0928.8928.89313,400
Oct 10, 202428.6328.9327.6528.3128.31537,800
Oct 9, 202428.5529.0028.4528.8328.83267,800
Oct 8, 202428.8929.0828.3828.7028.70256,600
Oct 7, 202428.5529.0728.3028.7728.77294,300
Oct 4, 202428.3428.7327.8528.7128.71275,700
Oct 3, 202426.8927.9726.8727.9427.94411,000
Oct 2, 202427.8127.9226.6827.1727.17527,200
Oct 1, 202428.4828.5827.9728.1228.12334,500
Sep 30, 202428.4628.9327.9928.5328.53377,100
Sep 27, 202428.8429.4028.5628.7428.74235,500
Sep 26, 202428.7729.0028.2528.5428.54381,300
Sep 25, 202428.5728.7928.1328.3128.31378,200
Sep 24, 202428.3228.7928.1428.6728.67208,800
Sep 23, 202428.9429.2127.8628.2728.27248,100
Sep 20, 202428.9529.3728.6228.6628.661,017,800
Sep 19, 202429.4229.5028.5028.8028.80280,900
Sep 18, 202428.7629.4728.3728.4728.47272,500
Sep 17, 202428.0428.9827.8728.6728.67250,300
Sep 16, 202428.0028.3427.5327.7127.71223,400
Sep 13, 202427.0927.9527.0827.8627.86227,600
Sep 12, 202426.9027.3026.6026.8526.85223,700
Sep 11, 202426.5026.9625.9026.8926.89283,700
Sep 10, 202427.2527.6026.5526.6726.67644,700
Sep 9, 202427.5927.8827.3427.4327.43700,500
Sep 6, 202428.4228.4827.5827.8727.87747,000
Sep 5, 202428.4928.8528.2528.5028.50476,100
Sep 4, 202428.3729.1028.1828.3228.321,093,400
Sep 3, 202428.2628.7528.0528.3328.33771,300
Aug 30, 202428.8729.1128.2428.6128.61469,500
Aug 29, 202428.6830.0928.6028.9728.97931,500
Aug 28, 202427.8228.9327.7928.5128.51438,400
Aug 27, 202427.7328.2827.5027.8727.87250,800
Aug 26, 202428.3628.5027.7327.8827.88216,900
Aug 23, 202427.3128.3427.1328.0828.08288,900
Aug 22, 202427.3627.5827.0427.1527.15255,300
Aug 21, 202427.3627.5926.9127.3627.36347,700
Aug 20, 202427.8327.8727.3127.3427.34342,300
Aug 19, 202428.2728.4727.7428.0728.07326,800
Aug 16, 202427.9328.5927.8428.2828.28373,100
Aug 15, 202428.2928.5227.6527.9927.99651,000
Aug 14, 202430.3131.4527.3227.4927.491,009,500
Aug 13, 202428.5229.4328.3629.4029.40612,000
Aug 12, 202428.6429.1028.2428.3128.31360,100
Aug 9, 202428.3828.8127.7728.5628.56372,400
Aug 8, 202428.1029.9528.1028.6628.661,093,700
Aug 7, 202428.1429.3027.7227.7927.79549,800
Aug 6, 202427.3528.2226.8727.4727.47750,900
Aug 5, 202427.3928.4526.6627.5527.55485,300
Aug 2, 202429.4729.9428.9029.0429.04425,500
Aug 1, 202432.5732.8430.2330.6630.66626,500
Jul 31, 202431.7232.8031.6432.1532.15434,000
Jul 30, 202432.2532.8530.9731.3731.37560,200
Jul 29, 202432.8533.2531.9432.0632.06487,800
Jul 26, 202432.2932.9931.8932.8532.85552,300
Jul 25, 202432.1732.9631.5831.6531.65568,300
Jul 24, 202432.1332.8431.9432.0932.09452,200
Jul 23, 202433.5633.8232.1932.3132.31680,700
Jul 22, 202433.7635.2933.1533.5633.561,513,100
Jul 19, 202434.0034.7533.6833.9333.932,606,200
Jul 18, 202432.2933.8732.2933.7933.791,135,600
Jul 17, 202431.6833.0831.6832.5032.50893,800
Jul 16, 202431.2832.0231.0431.9931.991,130,000
Jul 15, 202430.4631.0229.9130.7330.73925,500
Jul 12, 202428.0730.4927.9330.0530.052,122,200
Jul 11, 202428.0628.2927.6727.8927.89489,100
Jul 10, 202428.4128.5227.3127.4527.45344,400
Jul 9, 202428.6029.1128.2328.2528.25480,800
Jul 8, 202428.6729.1528.4628.7528.75380,600
Jul 5, 202429.0629.2428.3528.5028.50435,200
Jul 3, 202428.5829.5028.2529.2429.24401,800
Jul 2, 202428.8729.5828.3128.6828.682,049,600
Jul 1, 202427.3129.1027.1228.9028.901,086,700
Jun 28, 202426.7727.5326.6927.0227.0211,074,400
Jun 27, 202428.2628.4126.5126.9226.92851,500
Jun 26, 202428.2228.8427.8228.3228.321,305,500
Jun 25, 202428.6728.6728.1528.3328.33803,000
Jun 24, 202427.6328.7127.5428.6128.61564,800
Jun 21, 202427.4428.1926.9327.6527.651,462,900
Jun 20, 202427.9528.4227.1727.3427.34407,000
Jun 18, 202428.6629.2027.8828.0228.02438,300
Jun 17, 202428.1729.0427.7828.8428.84692,900
Jun 14, 202428.0329.1828.0028.3828.381,168,600
Jun 13, 202427.6428.5227.3728.3228.32737,900
Jun 12, 202427.2727.8327.0527.6927.69550,800
Jun 11, 202426.9627.2326.6726.8626.86366,300
Jun 10, 202427.0027.1726.5526.9726.97522,500
Jun 7, 202426.6827.4226.6827.1127.11582,000
Jun 6, 202427.2427.5526.7826.8226.82309,300
Jun 5, 202427.0627.3626.7827.3327.33457,200
Jun 4, 202427.6827.7226.7126.7826.78454,600
Jun 3, 202428.0828.3127.3427.7527.75353,500
May 31, 202427.8227.9427.2627.8327.83532,700
May 30, 202427.3727.7727.2427.7527.75342,300
May 29, 202427.2027.6626.8027.2727.27624,400
May 28, 202428.3528.5127.2527.4827.48446,900
May 24, 202427.6128.4727.5328.3328.33422,600
May 23, 202427.8328.0227.6027.8027.80376,000
May 22, 202428.1428.4027.4027.7027.70397,800
May 21, 202428.4428.6027.9028.1428.14485,800
May 20, 202428.4528.8228.3528.5628.56501,500
May 17, 202428.1528.5427.8328.5028.50949,000
May 16, 202426.5028.7026.0228.3528.351,783,000
May 15, 202425.8026.5025.7326.4426.441,071,400
May 14, 202423.2425.7422.8825.5725.571,667,200
May 13, 202422.8423.2022.5522.5522.55859,300
May 10, 202422.3922.7322.2222.7122.71403,700
May 9, 202422.8423.0922.3222.4122.41472,200
May 8, 202422.3023.0522.2922.7322.73705,800
May 7, 202421.9322.5721.7722.3822.38985,100
May 6, 202421.4822.0521.4021.7621.76443,400
May 3, 202421.6122.1021.1621.4821.48579,500
May 2, 202420.8121.2920.4121.2021.201,043,800
May 1, 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

Related Tickers

DBD Diebold Nixdorf, Incorporated
43.06
+1.22%
 
CCRD CoreCard Corporation
20.28
+3.44%
 
IDN Intellicheck, Inc.
2.6200
+1.95%
 
UPBD Upbound Group, Inc.
20.71
+1.54%
 
INTA Intapp, Inc.
54.39
+4.82%
 
9698.T Creo Co.,Ltd.
1,076.00
+0.09%
 
3650.HK Keep Inc.
4.110
-2.61%
 
MITK Mitek Systems, Inc.
8.28
+3.31%
 
RWWI Rand Worldwide, Inc.
16.10
+5.50%
 
EGAN eGain Corporation
4.8800
+2.52%