MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
NATL — NCR Atleos Corporation
NYSENCR Atleos Corporation
$45.47
-0.20(-0.44%)
- O
- 45.61
- H
- 45.72
- L
- 45.40
- V
- 605.41K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$45.47
Period Return+70.88%
Period High$48.50
Period Low$23.56
Avg Daily Volume687.5K
Total Trading Days365
NATL — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $45.61 | $45.72 | $45.40 | $45.47 | $-0.20 | -0.44% | 605,412 | $45.52 | $45.40 $45.72 |
| Oct 6, 2026 | $45.54 | $45.82 | $45.46 | $45.67 | +$0.17 | +0.37% | 438,265 | $45.63 | $45.46 $45.82 |
| Oct 5, 2026 | $45.37 | $45.85 | $45.31 | $45.50 | +$0.08 | +0.18% | 1,611,063 | $45.57 | $45.31 $45.85 |
| Oct 2, 2026 | $45.26 | $45.67 | $45.13 | $45.42 | +$0.39 | +0.87% | 612,434 | $45.46 | $45.13 $45.67 |
| Oct 1, 2026 | $45.20 | $45.34 | $44.86 | $45.03 | $-0.15 | -0.33% | 873,955 | $45.07 | $44.86 $45.34 |
| Sep 30, 2026 | $45.23 | $45.42 | $44.71 | $45.18 | $-0.26 | -0.57% | 1,667,028 | $45.13 | $44.71 $45.42 |
| Sep 29, 2026 | $45.57 | $45.88 | $45.32 | $45.44 | $-0.31 | -0.68% | 1,442,821 | $45.51 | $45.32 $45.88 |
| Sep 28, 2026 | $46.06 | $46.11 | $45.29 | $45.75 | $-0.33 | -0.72% | 1,481,587 | $45.70 | $45.29 $46.11 |
| Sep 25, 2026 | $45.90 | $46.27 | $45.73 | $46.08 | +$0.16 | +0.35% | 669,470 | $46.06 | $45.73 $46.27 |
| Sep 24, 2026 | $45.94 | $46.31 | $45.73 | $45.92 | +$0.15 | +0.33% | 398,454 | $46.00 | $45.73 $46.31 |
| Sep 23, 2026 | $45.97 | $46.17 | $45.76 | $45.77 | $-0.45 | -0.97% | 333,817 | $45.87 | $45.76 $46.17 |
| Sep 22, 2026 | $46.37 | $46.45 | $45.93 | $46.22 | +$0.14 | +0.30% | 419,615 | $46.21 | $45.93 $46.45 |
| Sep 21, 2026 | $45.80 | $46.16 | $45.65 | $46.08 | +$0.44 | +0.96% | 388,448 | $45.98 | $45.65 $46.16 |
| Sep 18, 2026 | $45.82 | $45.89 | $45.52 | $45.64 | $-0.11 | -0.24% | 1,591,980 | $45.67 | $45.52 $45.89 |
| Sep 17, 2026 | $46.26 | $46.26 | $45.75 | $45.75 | $-0.33 | -0.72% | 553,369 | $45.89 | $45.75 $46.26 |
| Sep 16, 2026 | $46.59 | $46.60 | $45.94 | $46.08 | $-0.12 | -0.26% | 1,053,858 | $46.10 | $45.94 $46.60 |
| Sep 15, 2026 | $46.11 | $46.49 | $45.98 | $46.20 | $-0.07 | -0.15% | 607,202 | $46.29 | $45.98 $46.49 |
| Sep 14, 2026 | $46.69 | $46.82 | $46.26 | $46.27 | $-0.35 | -0.75% | 500,508 | $46.42 | $46.26 $46.82 |
| Sep 11, 2026 | $46.55 | $46.77 | $46.34 | $46.62 | +$0.37 | +0.80% | 1,016,544 | $46.60 | $46.34 $46.77 |
| Sep 10, 2026 | $45.99 | $46.31 | $45.89 | $46.25 | +$0.27 | +0.59% | 774,166 | $46.14 | $45.89 $46.31 |
| Sep 9, 2026 | $45.37 | $46.05 | $45.28 | $45.98 | +$0.50 | +1.10% | 1,003,443 | $45.77 | $45.28 $46.05 |
| Sep 8, 2026 | $45.91 | $46.02 | $45.48 | $45.48 | $-0.61 | -1.32% | 439,643 | $45.63 | $45.48 $46.02 |
| Sep 4, 2026 | $45.36 | $46.12 | $45.36 | $46.09 | +$0.47 | +1.03% | 411,484 | $45.98 | $45.36 $46.12 |
| Sep 3, 2026 | $45.91 | $46.12 | $45.58 | $45.62 | $-0.17 | -0.37% | 567,576 | $45.77 | $45.58 $46.12 |
| Sep 2, 2026 | $46.50 | $46.50 | $45.79 | $45.79 | $-0.49 | -1.06% | 505,775 | $45.95 | $45.79 $46.50 |
| Sep 1, 2026 | $45.96 | $46.42 | $45.71 | $46.28 | +$0.36 | +0.78% | 611,502 | $46.23 | $45.71 $46.42 |
| Aug 31, 2026 | $46.30 | $46.37 | $45.88 | $45.92 | $-0.34 | -0.73% | 1,019,316 | $45.97 | $45.88 $46.37 |
| Aug 28, 2026 | $46.08 | $46.30 | $45.98 | $46.26 | +$0.25 | +0.54% | 375,333 | $46.16 | $45.98 $46.30 |
| Aug 27, 2026 | $46.23 | $46.38 | $45.94 | $46.01 | $-0.43 | -0.93% | 686,515 | $46.04 | $45.94 $46.38 |
| Aug 26, 2026 | $46.43 | $46.44 | $46.23 | $46.44 | +$0.04 | +0.09% | 693,417 | $46.38 | $46.23 $46.44 |