Skip to main content

Norwegian Cruise Ord (NY: NCLH )

20.93 -0.41 (-1.94%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 20.14 21.73 19.94 21.34 18,425,312 +1.18(+5.85%)
Mar 26, 2024 20.60 20.72 20.03 20.16 10,690,049 -0.38(-1.85%)
Mar 25, 2024 20.93 21.06 20.46 20.54 10,131,385 -0.16(-0.77%)
Mar 22, 2024 20.50 20.91 20.50 20.70 7,508,863 +0.16(+0.78%)
Mar 21, 2024 20.36 20.68 20.31 20.54 8,716,602 +0.36(+1.78%)
Mar 20, 2024 19.42 20.21 19.37 20.18 8,636,989 +0.74(+3.81%)
Mar 19, 2024 19.64 19.71 19.40 19.44 5,547,521 -0.21(-1.07%)
Mar 18, 2024 19.52 19.90 19.37 19.65 7,725,108 +0.25(+1.29%)
Mar 15, 2024 19.25 19.50 19.18 19.40 8,578,063 +0.07(+0.36%)
Mar 14, 2024 19.77 19.85 19.24 19.33 8,581,590 -0.54(-2.72%)
Mar 13, 2024 19.54 20.05 18.95 19.87 10,519,600 +0.31(+1.58%)
Mar 12, 2024 19.80 19.85 19.14 19.56 13,483,795 -0.24(-1.21%)
Mar 11, 2024 19.99 20.10 19.70 19.80 9,844,913 -0.19(-0.95%)
Mar 08, 2024 19.84 20.31 19.80 19.99 10,801,421 +0.36(+1.83%)
Mar 07, 2024 20.21 20.47 19.58 19.63 13,820,411 -0.40(-2.00%)
Mar 06, 2024 19.77 20.18 19.62 20.03 12,148,946 +0.37(+1.88%)
Mar 05, 2024 19.24 19.80 19.13 19.66 12,210,210 +0.24(+1.24%)
Mar 04, 2024 19.30 19.59 19.00 19.42 11,494,685 +0.13(+0.67%)
Mar 01, 2024 19.49 19.68 19.07 19.29 12,104,913 -0.10(-0.52%)
Feb 29, 2024 18.98 19.46 18.69 19.39 17,441,278 +0.69(+3.69%)
Feb 28, 2024 19.06 19.75 18.52 18.70 22,081,312 -0.39(-2.04%)
Feb 27, 2024 17.69 19.15 17.55 19.09 50,189,076 +3.16(+19.84%)
Feb 26, 2024 16.11 16.50 15.93 15.93 15,310,935 -0.24(-1.48%)
Feb 23, 2024 16.13 16.45 16.05 16.17 10,185,678 -0.17(-1.04%)
Feb 22, 2024 16.81 16.97 16.21 16.34 12,589,622 +0.24(+1.49%)
Feb 21, 2024 16.01 16.13 15.87 16.10 11,281,666 -0.08(-0.49%)
Feb 20, 2024 16.16 16.30 15.86 16.18 8,540,160 -0.08(-0.49%)
Feb 16, 2024 16.30 16.48 16.11 16.26 9,476,665 -0.25(-1.51%)
Feb 15, 2024 16.60 17.03 16.43 16.51 7,869,185 -0.04(-0.24%)
Feb 14, 2024 16.43 16.63 16.14 16.55 10,812,741 +0.26(+1.60%)
Feb 13, 2024 16.14 16.52 16.03 16.29 9,736,035 -0.35(-2.10%)
Feb 12, 2024 16.37 16.84 16.36 16.64 11,309,207 +0.22(+1.34%)
Feb 09, 2024 17.52 17.54 16.36 16.42 22,447,264 -1.08(-6.17%)
Feb 08, 2024 17.36 17.66 17.13 17.50 9,360,156 +0.11(+0.63%)
Feb 07, 2024 17.49 17.55 17.11 17.39 8,194,132 -0.05(-0.29%)
Feb 06, 2024 17.06 17.50 16.86 17.44 12,210,068 +0.30(+1.75%)
Feb 05, 2024 17.59 17.61 16.98 17.14 11,410,137 -0.60(-3.38%)
Feb 02, 2024 17.64 17.76 17.19 17.74 13,019,247 -0.05(-0.28%)
Feb 01, 2024 18.10 18.47 17.31 17.79 17,203,048 -0.01(-0.06%)
Jan 31, 2024 17.58 18.29 17.34 17.80 13,293,602 +0.14(+0.79%)
Jan 30, 2024 17.74 18.01 17.60 17.66 8,130,091 -0.10(-0.56%)
Jan 29, 2024 17.19 17.78 17.03 17.76 10,443,710 +0.54(+3.14%)
Jan 26, 2024 17.87 17.95 17.19 17.22 12,738,190 -0.53(-2.99%)
Jan 25, 2024 17.57 17.93 17.43 17.75 11,832,982 +0.24(+1.37%)
Jan 24, 2024 17.65 17.68 17.26 17.51 11,841,525 +0.10(+0.57%)
Jan 23, 2024 17.55 17.88 17.32 17.41 14,001,419 -0.07(-0.40%)
Jan 22, 2024 17.89 18.07 17.30 17.48 10,703,177 -0.28(-1.58%)
Jan 19, 2024 17.56 17.76 17.25 17.76 9,555,337 +0.25(+1.43%)
Jan 18, 2024 17.30 17.66 17.00 17.51 9,752,501 +0.43(+2.52%)
Jan 17, 2024 16.88 17.18 16.83 17.08 8,000,620 -0.17(-0.99%)
Jan 16, 2024 16.55 17.26 16.47 17.25 12,069,722 +0.50(+2.99%)
Jan 12, 2024 17.42 17.45 16.64 16.75 11,483,870 -0.76(-4.34%)
Jan 11, 2024 17.53 17.59 17.11 17.51 9,509,584 -0.08(-0.45%)
Jan 10, 2024 17.30 17.65 17.24 17.59 9,165,866 +0.21(+1.21%)
Jan 09, 2024 17.45 17.65 17.34 17.38 10,704,317 -0.38(-2.14%)
Jan 08, 2024 17.93 18.10 17.32 17.76 11,822,855 -0.04(-0.22%)
Jan 05, 2024 17.35 18.03 17.33 17.80 13,303,312 +0.15(+0.85%)
Jan 04, 2024 17.34 18.08 17.25 17.65 12,724,895 +0.33(+1.91%)
Jan 03, 2024 17.76 17.93 17.29 17.32 17,224,024 -1.00(-5.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.