American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

NCR

NCR Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

NCR historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of NCR by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Sale $1,001 - $15,000 Jan 08, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 Dec 17, 2018
Ro Khanna House / D Purchase $1,001 - $15,000 Dec 10, 2018
Jack Reed Senate / D Sale (Full) $1,001 - $15,000 Mar 03, 2016
NCR Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
NCR Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
NCR Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in NCR holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by NCR's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $120,000 Jul 13, 2023 Issue: Trade (domestic/foreign) Financial Institutions/Investments/Securities
  • $80,000 Jan 17, 2023 Issue: Trade (domestic/foreign) Computer Industry Financial Institutions/Investments/Securities
  • $80,000 Oct 10, 2022 Issue: Taxation/Internal Revenue Code Computer Industry Financial Institutions/Investments/Securities
  • $100,000 Jul 19, 2022 Issue: Taxation/Internal Revenue Code Computer Industry Trade (domestic/foreign) Financial Institutions/Investments/Securities
  • $60,000 Apr 19, 2022 Issue: Taxation/Internal Revenue Code Computer Industry Trade (domestic/foreign) Financial Institutions/Investments/Securities
  • $80,000 Mar 23, 2022 Issue: Taxation/Internal Revenue Code Computer Industry Trade (domestic/foreign) Financial Institutions/Investments/Securities
  • $70,000 Jan 20, 2022 Issue: None
  • $70,000 Oct 19, 2021 Issue: None
  • $50,000 Jul 19, 2021 Issue: None
  • $90,000 Apr 16, 2021 Issue: None
  • $60,000 Jan 19, 2021 Issue: None
  • $60,000 Oct 17, 2020 Issue: None
  • $70,000 Jul 17, 2020 Issue: None
  • $90,000 Apr 19, 2020 Issue: None
  • $90,000 Jan 17, 2020 Issue: None
  • $100,000 Oct 21, 2019 Issue: Computer Industry Financial Institutions/Investments/Securities Trade (domestic/foreign) Defense
  • $140,000 Jul 19, 2019 Issue: Financial Institutions/Investments/Securities Defense Trade (domestic/foreign) Computer Industry
  • $110,000 Apr 22, 2019 Issue: Computer Industry Defense Trade (domestic/foreign) Financial Institutions/Investments/Securities
  • $90,000 Jan 22, 2019 Issue: Computer Industry Financial Institutions/Investments/Securities Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $150,000 Oct 19, 2018 Issue: Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Computer Industry Trade (domestic/foreign)
  • $100,000 Jul 17, 2018 Issue: Computer Industry Financial Institutions/Investments/Securities Trade (domestic/foreign)
  • $80,000 Apr 19, 2018 Issue: Computer Industry Financial Institutions/Investments/Securities Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $100,000 Jan 19, 2018 Issue: Computer Industry Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Trade (domestic/foreign)
  • $100,000 Oct 20, 2017 Issue: Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Trade (domestic/foreign) Computer Industry
  • $130,000 Jul 18, 2017 Issue: Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Trade (domestic/foreign) Computer Industry
  • $110,000 Apr 19, 2017 Issue: Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Trade (domestic/foreign) Computer Industry
  • $80,000 Jan 27, 2017 Issue: Computer Industry Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Trade (domestic/foreign)
  • $10,000 Dec 29, 2016 Issue: Transportation
  • $80,000 Oct 19, 2016 Issue: Computer Industry Taxation/Internal Revenue Code Trade (domestic/foreign) Financial Institutions/Investments/Securities
  • $140,000 Jul 20, 2016 Issue: Computer Industry Financial Institutions/Investments/Securities Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $60,000 Apr 19, 2016 Issue: Computer Industry Taxation/Internal Revenue Code Trade (domestic/foreign) Financial Institutions/Investments/Securities
  • $7,000 Feb 16, 2016 Issue: Transportation
  • $10,000 Jan 20, 2016 Issue: Manufacturing
  • $80,000 Jan 20, 2016 Issue: Computer Industry Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Trade (domestic/foreign)
  • $50,000 Jan 20, 2016 Issue: Communications/Broadcasting/Radio/TV Aviation/Airlines/Airports Transportation Science/Technology Defense Trade (domestic/foreign)
  • $20,000 Jan 20, 2016 Issue: Taxation/Internal Revenue Code
  • $30,000 Jan 20, 2016 Issue: Medical/Disease Research/Clinical Labs Budget/Appropriations
  • $410,153 Jan 20, 2016 Issue: Labor Issues/Antitrust/Workplace Energy/Nuclear Government Issues Insurance Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation
  • $50,000 Jan 20, 2016 Issue: Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Trade (domestic/foreign) Computer Industry
  • $10,000 Jan 19, 2016 Issue: Veterans
  • $10,000 Jan 14, 2016 Issue: Transportation
  • $20,000 Jan 14, 2016 Issue: Labor Issues/Antitrust/Workplace Consumer Issues/Safety/Products Environment/Superfund Taxation/Internal Revenue Code Transportation Trade (domestic/foreign) Immigration
  • $30,000 Jan 13, 2016 Issue: Budget/Appropriations
  • $591,816 Nov 12, 2015 Issue: Labor Issues/Antitrust/Workplace Government Issues Insurance Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Energy/Nuclear
  • $10,000 Oct 27, 2015 Issue: Budget/Appropriations
  • $10,000 Oct 22, 2015 Issue: Budget/Appropriations
  • $10,000 Oct 21, 2015 Issue: Budget/Appropriations
  • $10,000 Oct 20, 2015 Issue: Clean Air and Water (quality) Taxation/Internal Revenue Code Roads/Highway
  • $20,000 Oct 20, 2015 Issue: Taxation/Internal Revenue Code
  • $10,000 Oct 20, 2015 Issue: Manufacturing
  • $10,000 Oct 20, 2015 Issue: Veterans
  • $20,000 Oct 19, 2015 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Transportation Trade (domestic/foreign) Consumer Issues/Safety/Products Immigration Environment/Superfund
  • $30,000 Oct 19, 2015 Issue: Budget/Appropriations Medical/Disease Research/Clinical Labs
  • $30,000 Oct 19, 2015 Issue: Small Business Manufacturing
  • $50,000 Oct 19, 2015 Issue: Taxation/Internal Revenue Code Computer Industry Trade (domestic/foreign) Financial Institutions/Investments/Securities
  • $90,000 Oct 16, 2015 Issue: Computer Industry Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Trade (domestic/foreign)
  • $10,000 Oct 15, 2015 Issue: Transportation
  • $5,000 Oct 13, 2015 Issue: Transportation
  • $30,000 Oct 13, 2015 Issue: Budget/Appropriations
  • $10,000 Oct 09, 2015 Issue: Transportation
  • $5,000 Sep 01, 2015 Issue: Transportation
  • $87,600 Aug 10, 2015 Issue: Financial Institutions/Investments/Securities Trade (domestic/foreign) Taxation/Internal Revenue Code Computer Industry
  • $230,000 Jul 20, 2015 Issue: Budget/Appropriations Medical/Disease Research/Clinical Labs
  • $10,000 Jul 20, 2015 Issue: Manufacturing
  • $10,000 Jul 20, 2015 Issue: Clean Air and Water (quality) Taxation/Internal Revenue Code Roads/Highway
  • $50,000 Jul 20, 2015 Issue: Trade (domestic/foreign) Financial Institutions/Investments/Securities Taxation/Internal Revenue Code Computer Industry
  • $10,000 Jul 20, 2015 Issue: Manufacturing Small Business
  • $10,000 Jul 20, 2015 Issue: Veterans
  • $10,000 Jul 20, 2015 Issue: Taxation/Internal Revenue Code
  • $130,000 Jul 17, 2015 Issue: Computer Industry Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Trade (domestic/foreign)
  • $591,816 Jul 17, 2015 Issue: Labor Issues/Antitrust/Workplace Energy/Nuclear Government Issues Insurance Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation
  • $10,000 Jul 15, 2015 Issue: Transportation
  • $20,000 Jul 12, 2015 Issue: Immigration Environment/Superfund Taxation/Internal Revenue Code Transportation Trade (domestic/foreign) Labor Issues/Antitrust/Workplace Consumer Issues/Safety/Products
  • $10,000 Jul 10, 2015 Issue: Transportation
  • $30,000 Jul 09, 2015 Issue: Budget/Appropriations
  • $50,000 May 26, 2015 Issue: Computer Industry Retirement Taxation/Internal Revenue Code
  • $40,000 Apr 20, 2015 Issue: Medical/Disease Research/Clinical Labs Budget/Appropriations
  • $591,816 Apr 20, 2015 Issue: Labor Issues/Antitrust/Workplace Energy/Nuclear Government Issues Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation Insurance
  • $10,000 Apr 20, 2015 Issue: Taxation/Internal Revenue Code
  • $10,000 Apr 19, 2015 Issue: Clean Air and Water (quality) Energy/Nuclear Taxation/Internal Revenue Code Roads/Highway
  • $10,000 Apr 16, 2015 Issue: Transportation
  • $20,000 Apr 16, 2015 Issue: Labor Issues/Antitrust/Workplace Transportation Trade (domestic/foreign) Consumer Issues/Safety/Products Taxation/Internal Revenue Code Environment/Superfund Immigration
  • $30,000 Apr 15, 2015 Issue: Budget/Appropriations
  • $10,000 Apr 15, 2015 Issue: Transportation
  • $10,000 Apr 09, 2015 Issue: Manufacturing
  • $30,000 Jan 20, 2015 Issue: Health Issues Budget/Appropriations
  • $591,816 Jan 20, 2015 Issue: Labor Issues/Antitrust/Workplace Government Issues Insurance Environment/Superfund Taxation/Internal Revenue Code Transportation Energy/Nuclear
  • $76,000 Jan 19, 2015 Issue: Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Trade (domestic/foreign)
  • $10,000 Oct 20, 2014 Issue: Budget/Appropriations
  • $591,816 Oct 20, 2014 Issue: Labor Issues/Antitrust/Workplace Government Issues Insurance Environment/Superfund Transportation Taxation/Internal Revenue Code
  • $70,000 Oct 17, 2014 Issue: Retirement Trade (domestic/foreign) Financial Institutions/Investments/Securities Taxation/Internal Revenue Code
  • $200,000 Jul 21, 2014 Issue: Budget/Appropriations
  • $415,416 Jul 18, 2014 Issue: Labor Issues/Antitrust/Workplace Travel/Tourism Government Issues Insurance Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation
  • $150,000 Jul 17, 2014 Issue: Retirement Taxation/Internal Revenue Code Trade (domestic/foreign) Financial Institutions/Investments/Securities
  • $30,000 Apr 21, 2014 Issue: Budget/Appropriations Health Issues Medicare/Medicaid
  • $111,315 Apr 21, 2014 Issue: Labor Issues/Antitrust/Workplace Government Issues Insurance Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Transportation
  • $60,000 Apr 18, 2014 Issue: Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Trade (domestic/foreign) Retirement
  • $148,500 Jan 20, 2014 Issue: Labor Issues/Antitrust/Workplace Government Issues Insurance Environment/Superfund Taxation/Internal Revenue Code Transportation
  • $40,000 Jan 17, 2014 Issue: Budget/Appropriations Taxation/Internal Revenue Code
  • $80,000 Jan 16, 2014 Issue: Postal Retirement Taxation/Internal Revenue Code Financial Institutions/Investments/Securities Trade (domestic/foreign)
Revolving Door

Former government officials who have lobbied for NCR

Quiver Logo

No former government officials on record as having lobbied for NCR

Revolving Door Dashboard
Corporate Lobbying

NCR Estimated quarterly lobbying spending

Revenue Breakdown

NCR Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
NCR Income Statement
NCR Balance Sheet
NCR Cash Flow
U.S. Patents

New NCR patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to NCR from public contracts

NCR News

Recent insights relating to NCR

CNBC Recommendations

Recent picks made for NCR stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in NCR

NCR Analyst Ratings

NCR Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
NCR Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $NCR stock a Buy, Sell, or Hold?

  • What is the price target for $NCR stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

NCR Top Shareholders
Shareholder
Shares Held
NCR Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $NCR stock?

  • Who owns the most shares of $NCR stock?

  • What funds own $NCR stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

NCR Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view NCR Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About NCR

No description available

NCR (NCR) Historical Stock Prices

NCR (NCR) closed at $27.08 on October 16, 2023. Over the past year its adjusted close ranged from $18.96 to $30.76. Daily prices go back to January 2, 2014, 2,464 trading days in all.

  • 1 month+0.89%
  • 3 months+4.19%
  • Year to date+15.68%
  • 1 year+45.28%
  • 3 years+20.14%
  • 5 years+2.73%
  • Max-19.81%
See every congressional and insider trade on the NCR price chart

Quiver Premium charts NCR's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Oct 16, 2023 26.55 27.25 26.51 27.08 27.08 1,773,849
Oct 13, 2023 26.03 26.30 25.84 26.23 26.23 1,591,016
Oct 12, 2023 27.21 27.30 26.03 26.14 26.14 1,805,302
Oct 11, 2023 26.72 29.41 26.53 27.31 27.31 9,190,932
Oct 10, 2023 26.35 27.03 26.28 26.70 26.70 1,187,977
Oct 9, 2023 25.90 26.36 25.82 26.16 26.16 1,054,464
Oct 6, 2023 25.83 26.41 25.65 26.28 26.28 988,914
Oct 5, 2023 26.21 26.52 25.92 25.99 25.99 1,062,555
Oct 4, 2023 26.03 26.43 25.97 26.37 26.37 935,680
Oct 3, 2023 26.69 26.86 25.95 25.98 25.98 1,042,008
Oct 2, 2023 26.80 27.05 26.62 27.01 27.01 953,910
Sep 29, 2023 27.32 27.45 26.80 26.97 26.97 1,059,091
Sep 28, 2023 26.79 27.43 26.76 27.10 27.10 898,918
Sep 27, 2023 26.85 27.02 26.46 26.75 26.75 1,740,842
Sep 26, 2023 27.34 27.86 26.57 26.58 26.58 1,262,770
Sep 25, 2023 27.14 28.04 27.14 27.69 27.69 1,048,680
Sep 22, 2023 27.18 27.36 27.00 27.02 27.02 540,199
Sep 21, 2023 27.36 27.36 26.85 27.11 27.11 786,666
Sep 20, 2023 27.40 28.06 27.31 27.47 27.47 801,621
Sep 19, 2023 26.67 27.31 26.63 27.26 27.26 989,689
Sep 18, 2023 26.72 27.00 26.64 26.64 26.64 718,685
Sep 15, 2023 27.37 27.40 26.77 26.84 26.84 2,954,544
Sep 14, 2023 27.40 27.70 27.38 27.59 27.59 877,789
Sep 13, 2023 27.51 27.61 27.15 27.21 27.21 863,727
Sep 12, 2023 27.41 27.73 27.30 27.56 27.56 801,489
Sep 11, 2023 27.62 27.84 27.33 27.62 27.62 925,806
Sep 8, 2023 27.52 27.71 27.28 27.37 27.37 1,231,437
Sep 7, 2023 28.48 28.59 27.48 27.55 27.55 2,126,833
Sep 6, 2023 29.84 30.10 28.78 28.83 28.83 953,979
Sep 5, 2023 30.28 30.43 29.67 29.99 29.99 1,000,958
Sep 1, 2023 30.72 30.99 30.52 30.70 30.70 1,039,920
Aug 31, 2023 30.28 30.80 30.25 30.76 30.76 1,190,715
Aug 30, 2023 30.12 30.40 30.01 30.20 30.20 1,150,532
Aug 29, 2023 30.23 30.41 30.09 30.21 30.21 628,529
Aug 28, 2023 29.80 30.40 29.80 30.27 30.27 742,858
Aug 25, 2023 30.36 30.54 29.59 29.72 29.72 794,967
Aug 24, 2023 30.00 30.43 29.66 30.31 30.31 1,412,425
Aug 23, 2023 29.59 30.07 29.53 29.93 29.93 742,740
Aug 22, 2023 29.91 30.07 29.55 29.57 29.57 704,509
Aug 21, 2023 29.79 29.90 29.42 29.71 29.71 963,681
Aug 18, 2023 28.96 29.96 28.63 29.84 29.84 1,196,781
Aug 17, 2023 29.48 29.56 29.01 29.14 29.14 791,380
Aug 16, 2023 29.03 29.54 28.95 29.42 29.42 995,296
Aug 15, 2023 29.24 29.25 28.82 29.01 29.01 735,656
Aug 14, 2023 29.09 29.57 28.87 29.45 29.45 1,177,127
Aug 11, 2023 28.68 29.38 28.56 29.30 29.30 825,739
Aug 10, 2023 28.88 29.25 28.33 28.80 28.80 1,179,162
Aug 9, 2023 29.00 29.16 28.68 28.72 28.72 1,145,831
Aug 8, 2023 28.71 29.09 28.51 29.03 29.03 1,141,806
Aug 7, 2023 28.79 29.16 28.48 29.16 29.16 1,398,309
Aug 4, 2023 28.66 29.00 28.31 28.48 28.48 1,376,867
Aug 3, 2023 27.34 28.83 26.53 28.77 28.77 3,094,882
Aug 2, 2023 26.06 26.07 25.50 25.72 25.72 1,211,796
Aug 1, 2023 26.63 26.71 26.19 26.36 26.36 934,765
Jul 31, 2023 26.69 27.05 26.68 26.88 26.88 847,860
Jul 28, 2023 27.13 27.20 26.49 26.60 26.60 912,375
Jul 27, 2023 27.08 27.30 26.77 26.96 26.96 1,123,929
Jul 26, 2023 26.96 27.21 26.78 26.96 26.96 1,226,806
Jul 25, 2023 26.98 27.12 26.68 27.03 27.03 941,570
Jul 24, 2023 26.70 27.02 26.70 26.94 26.94 918,511
Jul 21, 2023 27.04 27.04 26.35 26.66 26.66 1,044,641
Jul 20, 2023 26.77 26.84 26.32 26.71 26.71 1,250,278
Jul 19, 2023 26.97 27.21 26.89 26.90 26.90 1,093,132
Jul 18, 2023 26.09 26.97 26.01 26.84 26.84 1,445,325
Jul 17, 2023 25.79 26.09 25.78 25.99 25.99 817,765
Jul 14, 2023 26.37 26.39 25.83 25.95 25.95 862,581
Jul 13, 2023 26.31 26.55 26.10 26.49 26.49 769,753
Jul 12, 2023 26.11 26.31 25.87 26.14 26.14 1,638,685
Jul 11, 2023 25.45 25.78 25.39 25.75 25.75 1,340,503
Jul 10, 2023 24.85 25.40 24.80 25.31 25.31 1,335,060
Jul 7, 2023 24.58 25.45 24.53 25.01 25.01 1,958,243
Jul 6, 2023 24.50 24.85 24.41 24.57 24.57 2,036,062
Jul 5, 2023 25.37 25.37 24.72 24.76 24.76 700,838
Jul 3, 2023 25.14 25.82 25.11 25.62 25.62 487,435
Jun 30, 2023 25.33 25.57 25.12 25.20 25.20 997,574
Jun 29, 2023 24.69 25.15 24.62 24.95 24.95 1,105,220
Jun 28, 2023 24.73 24.73 24.48 24.67 24.67 614,366
Jun 27, 2023 24.45 24.89 24.32 24.77 24.77 741,199
Jun 26, 2023 24.41 24.66 24.32 24.34 24.34 629,876
Jun 23, 2023 24.28 24.53 24.18 24.37 24.37 1,144,707
Jun 22, 2023 24.53 24.61 24.28 24.59 24.59 686,044
Jun 21, 2023 24.75 24.86 24.48 24.69 24.69 674,266
Jun 20, 2023 24.86 24.97 24.47 24.90 24.90 1,260,340
Jun 16, 2023 25.28 25.30 24.56 25.12 25.12 1,686,895
Jun 15, 2023 24.53 25.20 24.51 25.13 25.13 882,694
Jun 14, 2023 25.43 25.72 24.68 24.81 24.81 984,427
Jun 13, 2023 25.49 25.74 25.25 25.40 25.40 965,330
Jun 12, 2023 25.14 25.46 24.98 25.25 25.25 1,196,262
Jun 9, 2023 24.97 25.39 24.76 25.14 25.14 993,038
Jun 8, 2023 24.87 24.96 24.50 24.92 24.92 678,930
Jun 7, 2023 24.99 25.23 24.74 24.87 24.87 765,941
Jun 6, 2023 24.32 24.92 24.32 24.87 24.87 965,887
Jun 5, 2023 24.50 24.60 23.91 24.46 24.46 849,814
Jun 2, 2023 24.39 24.78 24.28 24.76 24.76 864,703
Jun 1, 2023 23.63 24.17 23.52 24.00 24.00 930,976
May 31, 2023 23.61 23.88 23.21 23.70 23.70 1,764,199
May 30, 2023 24.07 24.35 23.73 23.87 23.87 847,715
May 26, 2023 23.98 24.45 23.84 24.06 24.06 926,464
May 25, 2023 24.09 24.18 23.53 23.94 23.94 1,219,359
May 24, 2023 24.27 24.38 23.77 23.98 23.98 1,165,924
May 23, 2023 24.37 24.82 24.36 24.53 24.53 1,391,200
May 22, 2023 24.20 24.46 24.14 24.42 24.42 1,168,825
May 19, 2023 24.56 24.58 23.96 24.15 24.15 1,040,384
May 18, 2023 23.98 24.45 23.98 24.44 24.44 1,408,318
May 17, 2023 23.73 24.14 23.57 23.97 23.97 1,722,551
May 16, 2023 23.70 23.89 23.34 23.46 23.46 1,136,984
May 15, 2023 23.34 24.00 23.28 23.89 23.89 1,684,482
May 12, 2023 23.21 23.33 22.94 23.32 23.32 1,388,147
May 11, 2023 22.83 23.05 22.61 23.02 23.02 1,736,295
May 10, 2023 23.31 23.31 22.71 23.06 23.06 1,849,555
May 9, 2023 22.42 22.84 22.06 22.82 22.82 2,870,586
May 8, 2023 22.84 23.22 22.34 22.64 22.64 2,736,944
May 5, 2023 22.32 23.45 21.77 22.78 22.78 4,758,402
May 4, 2023 20.40 20.62 19.54 19.60 19.60 3,072,709
May 3, 2023 20.94 21.11 20.50 20.55 20.55 2,357,164
May 2, 2023 21.95 21.97 20.89 20.91 20.91 2,805,512
May 1, 2023 22.28 22.53 21.83 21.98 21.98 1,512,909
Apr 28, 2023 21.66 22.39 21.66 22.29 22.29 1,810,646
Apr 27, 2023 21.29 21.85 21.23 21.79 21.79 1,312,178
Apr 26, 2023 21.11 21.57 21.11 21.16 21.16 1,538,284
Apr 25, 2023 21.51 21.65 21.20 21.21 21.21 2,085,908
Apr 24, 2023 22.12 22.29 21.71 21.77 21.77 2,034,282
Apr 21, 2023 22.49 22.49 22.15 22.21 22.21 1,118,765
Apr 20, 2023 22.63 22.68 22.28 22.43 22.43 1,284,168
Apr 19, 2023 22.69 22.99 22.54 22.91 22.91 843,825
Apr 18, 2023 23.20 23.27 22.73 22.93 22.93 692,602
Apr 17, 2023 22.50 23.00 22.38 23.00 23.00 1,634,397
Apr 14, 2023 23.00 23.32 22.62 22.68 22.68 1,353,057
Apr 13, 2023 22.60 23.27 22.60 23.03 23.03 1,675,002
Apr 12, 2023 23.28 23.40 22.49 22.50 22.50 741,636
Apr 11, 2023 22.93 23.05 22.66 22.96 22.96 512,409
Apr 10, 2023 22.46 22.93 22.46 22.84 22.84 504,048
Apr 6, 2023 22.79 22.86 22.39 22.59 22.59 903,317
Apr 5, 2023 22.96 23.02 22.67 22.82 22.82 1,259,863
Apr 4, 2023 23.55 23.59 23.01 23.18 23.18 653,008
Apr 3, 2023 23.53 23.83 23.34 23.45 23.45 722,379
Mar 31, 2023 23.21 23.78 23.18 23.59 23.59 853,268
Mar 30, 2023 22.78 23.20 22.70 23.00 23.00 763,702
Mar 29, 2023 22.19 22.50 21.93 22.49 22.49 1,178,694
Mar 28, 2023 21.85 22.00 21.70 21.92 21.92 881,219
Mar 27, 2023 22.14 22.32 21.85 21.98 21.98 691,619
Mar 24, 2023 21.56 21.93 21.37 21.86 21.86 668,035
Mar 23, 2023 21.94 22.30 21.39 21.77 21.77 955,281
Mar 22, 2023 22.34 22.61 21.74 21.77 21.77 1,051,394
Mar 21, 2023 22.22 22.50 22.07 22.35 22.35 819,917
Mar 20, 2023 21.53 22.10 21.48 21.84 21.84 1,117,612
Mar 17, 2023 21.42 21.54 21.09 21.24 21.24 1,443,772
Mar 16, 2023 21.17 21.90 21.04 21.63 21.63 1,293,039
Mar 15, 2023 21.42 21.61 20.96 21.54 21.54 1,210,682
Mar 14, 2023 22.31 22.55 21.87 22.03 22.03 1,106,587
Mar 13, 2023 22.09 22.12 21.59 21.61 21.61 1,420,709
Mar 10, 2023 23.38 23.42 22.46 22.60 22.60 983,184
Mar 9, 2023 24.49 24.58 23.52 23.52 23.52 1,033,488
Mar 8, 2023 24.55 25.03 24.41 24.58 24.58 603,069
Mar 7, 2023 25.00 25.36 24.57 24.59 24.59 846,539
Mar 6, 2023 25.84 25.99 25.04 25.05 25.05 1,086,600
Mar 3, 2023 25.76 25.91 25.48 25.78 25.78 636,882
Mar 2, 2023 25.26 25.60 25.18 25.51 25.51 521,198
Mar 1, 2023 25.52 25.84 25.31 25.58 25.58 713,761
Feb 28, 2023 25.73 25.93 25.53 25.53 25.53 668,033
Feb 27, 2023 25.95 25.97 25.57 25.73 25.73 659,296
Feb 24, 2023 25.58 25.75 25.40 25.69 25.69 558,724
Feb 23, 2023 26.41 26.50 25.83 26.06 26.06 656,065
Feb 22, 2023 26.34 26.73 26.07 26.18 26.18 626,078
Feb 21, 2023 26.35 26.67 26.03 26.30 26.30 641,546
Feb 17, 2023 26.75 26.89 26.30 26.81 26.81 699,037
Feb 16, 2023 26.88 27.38 26.74 26.89 26.89 798,228
Feb 15, 2023 26.52 27.55 26.51 27.45 27.45 544,863
Feb 14, 2023 26.72 27.10 26.46 26.82 26.82 826,753
Feb 13, 2023 26.40 26.95 26.22 26.93 26.93 655,965
Feb 10, 2023 26.40 26.63 26.19 26.46 26.46 1,142,402
Feb 9, 2023 27.87 28.20 26.64 26.66 26.66 900,631
Feb 8, 2023 28.10 29.07 26.28 27.56 27.56 1,192,457
Feb 7, 2023 27.61 28.02 27.28 27.74 27.74 1,310,738
Feb 6, 2023 28.03 28.17 27.23 27.61 27.61 1,080,467
Feb 3, 2023 27.94 28.61 27.89 28.39 28.39 803,921
Feb 2, 2023 28.50 28.81 28.17 28.45 28.45 1,013,213
Feb 1, 2023 27.42 28.18 27.22 28.07 28.07 1,228,346
Jan 31, 2023 26.83 27.43 26.66 27.42 27.42 764,235
Jan 30, 2023 26.69 27.06 26.57 26.77 26.77 406,810
Jan 27, 2023 26.92 27.21 26.86 27.07 27.07 753,324
Jan 26, 2023 26.67 27.10 26.47 27.06 27.06 571,565
Jan 25, 2023 25.85 26.61 25.79 26.40 26.40 557,634
Jan 24, 2023 26.52 26.82 26.19 26.20 26.20 507,430
Jan 23, 2023 26.42 26.83 26.35 26.82 26.82 1,294,815
Jan 20, 2023 25.73 26.36 25.53 26.31 26.31 923,548
Jan 19, 2023 25.66 25.77 25.43 25.69 25.69 1,132,259
Jan 18, 2023 25.81 26.13 25.65 25.87 25.87 1,311,338
Jan 17, 2023 25.55 25.92 25.50 25.65 25.65 771,650
Jan 13, 2023 25.20 25.67 25.09 25.61 25.61 673,837
Jan 12, 2023 25.33 25.64 24.91 25.57 25.57 823,191
Jan 11, 2023 24.91 25.24 24.89 25.17 25.17 831,578
Jan 10, 2023 24.32 24.86 24.21 24.82 24.82 455,767
Jan 9, 2023 24.56 24.92 24.36 24.49 24.49 840,095
Jan 6, 2023 24.12 24.66 23.67 24.41 24.41 913,377
Jan 5, 2023 23.68 23.96 23.21 23.92 23.92 717,668
Jan 4, 2023 23.90 24.32 23.70 23.99 23.99 1,150,410
Jan 3, 2023 23.75 24.20 23.27 23.63 23.63 1,103,037
Dec 30, 2022 22.98 23.46 22.89 23.41 23.41 569,893
Dec 29, 2022 22.70 23.48 22.70 23.35 23.35 627,646
Dec 28, 2022 23.25 23.41 22.63 22.64 22.64 505,265
Dec 27, 2022 23.13 23.42 22.97 23.41 23.41 773,161
Dec 23, 2022 22.86 23.23 22.65 23.22 23.22 549,955
Dec 22, 2022 22.95 22.95 22.21 22.84 22.84 1,081,062
Dec 21, 2022 23.09 23.48 23.04 23.27 23.27 813,540
Dec 20, 2022 22.42 22.99 22.42 22.89 22.89 595,072
Dec 19, 2022 23.41 23.54 22.44 22.59 22.59 1,000,310
Dec 16, 2022 22.77 23.53 22.77 23.44 23.44 2,482,913
Dec 15, 2022 23.26 23.61 22.85 23.14 23.14 1,108,315
Dec 14, 2022 23.71 24.05 23.32 23.77 23.77 2,222,847
Dec 13, 2022 24.87 24.99 23.61 23.78 23.78 943,228
Dec 12, 2022 23.11 23.90 22.96 23.87 23.87 689,297
Dec 9, 2022 23.25 23.53 23.00 23.16 23.16 830,540
Dec 8, 2022 23.22 23.62 23.09 23.50 23.50 845,199
Dec 7, 2022 22.55 23.17 22.32 22.87 22.87 820,276
Dec 6, 2022 23.19 23.20 22.48 22.80 22.80 1,053,309
Dec 5, 2022 23.27 23.41 22.73 23.21 23.21 871,743
Dec 2, 2022 23.29 23.79 23.17 23.65 23.65 1,000,331
Dec 1, 2022 23.90 24.16 23.71 23.77 23.77 775,245
Nov 30, 2022 23.01 23.91 22.73 23.87 23.87 1,441,159
Nov 29, 2022 23.03 23.34 22.90 23.08 23.08 719,007
Nov 28, 2022 23.15 23.48 22.92 23.01 23.01 766,392
Nov 25, 2022 23.07 23.54 22.95 23.46 23.46 411,134
Nov 23, 2022 22.79 23.32 22.62 23.08 23.08 820,087
Nov 22, 2022 22.21 23.11 22.12 22.99 22.99 1,023,909
Nov 21, 2022 21.67 22.14 21.65 22.10 22.10 898,148
Nov 18, 2022 22.50 22.55 21.70 21.94 21.94 661,925
Nov 17, 2022 21.74 22.12 21.41 22.07 22.07 605,196
Nov 16, 2022 22.79 23.00 22.12 22.21 22.21 746,729
Nov 15, 2022 22.74 23.26 22.60 23.18 23.18 2,038,161
Nov 14, 2022 22.70 22.93 22.18 22.19 22.19 1,634,019
Nov 11, 2022 22.86 23.18 22.35 23.07 23.07 2,005,657
Nov 10, 2022 21.84 22.25 21.73 22.22 22.22 1,576,821
Nov 9, 2022 20.42 20.86 20.23 20.64 20.64 1,270,962
Nov 8, 2022 20.92 21.25 20.36 20.71 20.71 999,313
Nov 7, 2022 20.51 20.84 19.99 20.83 20.83 1,876,058
Nov 4, 2022 20.58 20.65 19.57 20.12 20.12 1,545,979
Nov 3, 2022 20.00 20.30 19.55 20.07 20.07 1,272,628
Nov 2, 2022 21.23 21.40 20.25 20.31 20.31 1,014,775
Nov 1, 2022 21.74 21.80 21.21 21.36 21.36 1,345,787
Oct 31, 2022 20.99 21.41 20.91 21.26 21.26 1,161,353
Oct 28, 2022 20.33 21.19 20.26 21.18 21.18 938,469
Oct 27, 2022 20.68 21.12 20.36 20.45 20.45 1,635,070
Oct 26, 2022 20.31 21.20 19.45 20.57 20.57 2,781,441
Oct 25, 2022 19.45 20.51 19.45 20.30 20.30 2,518,857
Oct 24, 2022 19.36 19.49 18.66 19.38 19.38 1,491,186
Oct 21, 2022 18.87 19.38 18.77 19.35 19.35 1,643,994
Oct 20, 2022 19.12 19.56 18.82 18.96 18.96 1,493,823
Oct 19, 2022 19.30 19.55 18.77 19.03 19.03 1,317,429
Oct 18, 2022 20.21 20.50 19.45 19.60 19.60 1,302,720
Oct 17, 2022 19.20 19.79 19.12 19.56 19.56 2,024,613

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
NCR Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at NCR, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation