NCR Atleos Corporation Common Stock (NATL)

31.54Last Price

-1.28 (-3.90%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
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	31.69	223,918	31.69
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
12/09/2024	33.84	34.50	33.23	33.24	626,970	33.24
12/06/2024	34.01	34.22	33.18	33.39	539,377	33.39
12/05/2024	34.43	34.60	33.80	34.04	227,979	34.04
12/04/2024	33.23	34.79	33.10	34.49	661,251	34.49
12/03/2024	33.94	34.21	32.69	32.95	386,996	32.95
12/02/2024	33.21	34.04	32.66	33.77	506,213	33.77
11/29/2024	32.91	33.15	32.52	32.81	210,343	32.81
11/27/2024	32.26	33.60	32.21	32.68	738,954	32.68
11/26/2024	30.68	32.38	30.39	32.17	726,944	32.17
11/25/2024	31.80	32.50	31.06	31.16	559,728	31.16
11/22/2024	31.57	32.10	31.28	31.51	660,723	31.51
11/21/2024	30.54	31.42	30.54	31.24	532,933	31.24
11/20/2024	29.37	30.30	29.28	30.27	388,805	30.27
11/19/2024	28.82	29.95	28.82	29.65	320,228	29.65
11/18/2024	29.50	29.74	28.67	28.88	318,870	28.88
11/15/2024	29.57	29.80	29.04	29.44	354,424	29.44
11/14/2024	31.11	31.11	29.07	29.39	398,287	29.39
11/13/2024	30.29	32.87	29.35	30.42	768,863	30.42
11/12/2024	29.69	29.95	28.90	29.04	444,156	29.04
11/11/2024	28.85	30.24	28.85	29.65	326,905	29.65
11/08/2024	28.42	28.79	28.12	28.46	291,172	28.46
11/07/2024	29.30	29.38	28.24	28.25	324,861	28.25
11/06/2024	29.00	29.92	28.24	29.34	837,992	29.34
11/05/2024	26.73	27.78	26.56	27.66	497,906	27.66
11/04/2024	26.02	26.72	25.98	26.71	304,932	26.71
11/01/2024	26.33	26.63	25.70	26.22	328,797	26.22
10/31/2024	27.44	27.67	26.18	26.18	427,496	26.18