NCR Atleos Corporation Common Stock (NATL)

24.98Last Price

-0.73 (-2.84%)Change

Date Range:

2024-12-10 - 2025-03-10

Date	Open	High	Low	Close	Volume	Adjusted Close
3/07/2025	25.68	25.88	25.26	25.71	374,629	25.71
3/06/2025	24.66	25.84	24.32	25.76	566,882	25.76
3/05/2025	25.29	25.54	24.65	25.20	494,011	25.20
3/04/2025	27.95	27.95	25.47	25.69	772,009	25.69
3/03/2025	28.55	28.55	26.61	26.69	379,157	26.69
2/28/2025	28.15	28.45	27.72	28.44	282,737	28.44
2/27/2025	28.43	28.59	28.04	28.10	215,186	28.10
2/26/2025	28.92	29.55	28.41	28.56	223,196	28.56
2/25/2025	29.28	29.43	28.84	29.00	255,436	29.00
2/24/2025	29.67	29.78	29.07	29.16	259,018	29.16
2/21/2025	30.82	30.82	29.37	29.45	377,484	29.45
2/20/2025	30.66	30.79	30.00	30.28	191,513	30.28
2/19/2025	30.48	31.41	30.45	30.70	288,919	30.70
2/18/2025	30.36	31.13	30.36	30.84	261,625	30.84
2/14/2025	30.45	31.14	30.32	30.47	245,473	30.47
2/13/2025	30.21	30.65	30.06	30.39	291,431	30.39
2/12/2025	29.87	30.37	28.97	30.00	366,795	30.00
2/11/2025	30.56	30.95	30.25	30.49	280,154	30.49
2/10/2025	31.20	31.35	30.81	31.05	308,166	31.05
2/07/2025	31.56	31.87	31.07	31.10	344,303	31.10
2/06/2025	31.98	32.33	31.22	31.47	492,358	31.47
2/05/2025	31.32	32.05	31.32	31.65	194,445	31.65
2/04/2025	30.94	31.43	30.88	31.07	203,506	31.07
2/03/2025	31.28	31.52	30.72	31.04	257,508	31.04
1/31/2025	32.91	33.23	31.43	31.86	263,651	31.86
1/30/2025	32.85	33.35	32.58	32.82	185,158	32.82
1/29/2025	32.44	32.75	32.17	32.30	160,055	32.30
1/28/2025	32.04	32.60	32.00	32.45	155,864	32.45
1/27/2025	32.17	33.12	32.01	32.21	213,530	32.21
1/24/2025	32.40	32.83	32.33	32.52	218,421	32.52
1/23/2025	32.96	33.41	32.15	32.56	255,720	32.56
1/22/2025	32.96	33.23	32.70	33.17	280,370	33.17
1/21/2025	33.29	33.58	33.01	33.04	196,751	33.04
1/17/2025	33.16	33.37	32.73	32.97	204,525	32.97
1/16/2025	32.70	33.80	32.56	32.67	288,242	32.67
1/15/2025	32.00	33.00	31.98	32.76	334,374	32.76
1/14/2025	31.99	32.18	30.90	31.24	359,275	31.24
1/13/2025	31.26	31.88	30.77	31.86	389,440	31.86
1/10/2025	32.21	32.29	30.74	31.99	500,380	31.99
1/08/2025	33.20	33.50	32.55	33.01	581,159	33.01
1/07/2025	34.16	34.50	33.13	33.56	407,169	33.56
1/06/2025	34.70	35.21	33.97	34.03	483,607	34.03
1/03/2025	34.37	35.06	33.82	34.92	486,596	34.92
1/02/2025	34.25	35.02	33.84	34.07	374,678	34.07
12/31/2024	33.42	0.00	33.92	33.92	0	33.92
12/30/2024	33.90	34.25	33.31	33.42	270,625	33.42
12/27/2024	34.99	35.27	33.77	34.27	302,694	34.27
12/26/2024	34.23	35.50	33.89	35.38	328,969	35.38
12/24/2024	34.03	34.21	33.53	34.18	142,730	34.18
12/23/2024	33.06	34.35	32.50	33.96	472,361	33.96
12/20/2024	31.55	32.49	31.14	32.23	1,679,141	32.23
12/19/2024	32.11	32.74	31.23	31.64	252,702	31.64
12/18/2024	33.18	33.36	31.60	31.78	666,354	31.78
12/17/2024	33.25	33.68	32.64	33.00	491,626	33.00
12/16/2024	33.00	33.93	33.00	33.55	394,177	33.55
12/13/2024	33.86	34.24	33.23	33.24	660,436	33.24
12/12/2024	34.13	34.46	33.67	33.89	699,810	33.89
12/11/2024	34.50	34.62	33.71	34.07	624,207	34.07
12/10/2024	33.51	34.85	33.13	34.32	790,376	34.32