Norwegian Cruise Ord (NY: NCLH )

16.80 USD -1.55 (-8.45%)
Official Closing Price Updated: 7:59 PM EDT, Oct 26, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2020 17.74 17.74 16.35 16.80 27,635,138 -1.55(-8.45%)
Oct 23, 2020 17.72 18.41 17.45 18.35 21,988,100 +0.64(+3.61%)
Oct 22, 2020 17.10 17.75 17.02 17.71 16,677,732 +0.72(+4.24%)
Oct 21, 2020 17.00 17.14 16.73 16.99 11,344,162 -0.09(-0.53%)
Oct 20, 2020 16.66 17.16 16.47 17.08 15,667,823 +0.63(+3.83%)
Oct 19, 2020 16.32 16.76 16.18 16.45 12,900,456 +0.25(+1.54%)
Oct 16, 2020 16.28 16.44 15.90 16.20 13,688,600 +0.10(+0.62%)
Oct 15, 2020 16.18 16.24 15.65 16.10 19,201,528 -0.38(-2.31%)
Oct 14, 2020 16.68 17.16 16.36 16.48 19,233,789 -0.11(-0.66%)
Oct 13, 2020 17.30 17.37 16.42 16.59 28,037,019 -1.49(-8.24%)
Oct 12, 2020 18.52 18.62 18.07 18.08 15,859,320 -0.65(-3.47%)
Oct 09, 2020 18.30 18.91 17.98 18.73 24,449,100 +0.53(+2.91%)
Oct 08, 2020 18.32 18.44 17.70 18.20 17,450,069 +0.19(+1.05%)
Oct 07, 2020 17.75 18.16 17.46 18.01 16,880,405 +0.78(+4.53%)
Oct 06, 2020 17.22 18.24 17.09 17.23 31,691,797 +0.24(+1.41%)
Oct 05, 2020 17.06 17.36 16.69 16.99 15,307,347 -0.28(-1.62%)
Oct 02, 2020 16.28 17.43 16.15 17.27 22,460,900 -0.07(-0.40%)
Oct 01, 2020 17.40 17.41 16.74 17.34 22,193,475 +0.23(+1.34%)
Sep 30, 2020 17.09 18.23 16.94 17.11 38,345,544 +0.55(+3.32%)
Sep 29, 2020 16.60 16.85 16.28 16.56 14,120,041 -0.12(-0.72%)
Sep 28, 2020 16.92 16.95 16.01 16.68 28,947,181 +0.05(+0.30%)
Sep 25, 2020 15.82 16.64 15.57 16.63 48,616,000 +2.00(+13.67%)
Sep 24, 2020 14.95 15.00 14.15 14.63 23,323,506 -0.56(-3.69%)
Sep 23, 2020 15.50 16.17 15.13 15.19 21,219,089 -0.14(-0.91%)
Sep 22, 2020 15.05 15.59 14.92 15.33 21,479,070 +0.34(+2.27%)
Sep 21, 2020 15.46 15.72 14.73 14.99 32,455,561 -1.26(-7.75%)
Sep 18, 2020 17.01 17.30 15.95 16.25 34,292,500 -1.01(-5.85%)
Sep 17, 2020 16.98 17.56 16.71 17.26 21,682,864 -0.24(-1.37%)
Sep 16, 2020 17.11 17.86 16.72 17.50 26,535,838 +0.53(+3.12%)
Sep 15, 2020 17.77 17.84 16.78 16.97 30,598,219 -0.82(-4.61%)
Sep 14, 2020 17.82 17.97 17.42 17.79 18,639,416 +0.28(+1.60%)
Sep 11, 2020 18.12 18.12 17.18 17.51 21,562,200 -0.42(-2.34%)
Sep 10, 2020 18.05 19.16 17.92 17.93 32,705,094 +0.00(+0.00%)
Sep 09, 2020 18.30 18.48 17.48 17.93 23,630,808 -0.60(-3.24%)
Sep 08, 2020 18.02 18.85 17.99 18.53 30,729,897 +0.11(+0.60%)
Sep 04, 2020 18.27 18.61 17.49 18.42 45,101,900 +0.79(+4.48%)
Sep 03, 2020 17.66 19.20 17.30 17.63 57,003,327 +0.64(+3.77%)
Sep 02, 2020 16.93 17.09 16.38 16.99 19,302,617 +0.05(+0.30%)
Sep 01, 2020 16.75 17.27 16.44 16.94 20,353,116 -0.17(-0.99%)
Aug 31, 2020 17.67 17.84 17.07 17.11 28,328,637 -0.58(-3.28%)
Aug 28, 2020 17.16 17.78 16.86 17.69 43,108,800 +1.04(+6.25%)
Aug 27, 2020 16.22 17.30 16.14 16.65 45,355,369 +0.98(+6.25%)
Aug 26, 2020 16.57 16.64 15.45 15.67 35,666,506 -1.08(-6.45%)
Aug 25, 2020 16.84 17.10 16.19 16.75 26,645,544 +0.01(+0.06%)
Aug 24, 2020 15.94 17.21 15.41 16.74 48,359,503 +1.18(+7.58%)
Aug 21, 2020 15.50 15.87 15.45 15.56 15,940,000 -0.02(-0.13%)
Aug 20, 2020 15.41 15.70 15.09 15.58 17,262,936 -0.10(-0.64%)
Aug 19, 2020 15.21 16.37 15.06 15.68 30,437,310 +0.48(+3.16%)
Aug 18, 2020 15.39 15.54 15.05 15.20 14,159,494 -0.19(-1.23%)
Aug 17, 2020 15.85 15.86 15.04 15.39 20,489,645 -0.36(-2.29%)
Aug 14, 2020 15.10 15.88 14.91 15.75 24,861,598 +0.41(+2.67%)
Aug 13, 2020 14.95 15.91 14.93 15.34 24,472,050 +0.11(+0.72%)
Aug 12, 2020 16.11 16.19 14.72 15.23 36,491,569 -0.41(-2.62%)
Aug 11, 2020 16.47 16.58 15.55 15.64 54,443,950 +0.51(+3.37%)
Aug 10, 2020 13.99 15.38 13.98 15.13 44,266,500 +1.14(+8.15%)
Aug 07, 2020 14.09 14.18 13.47 13.99 31,073,500 -0.25(-1.76%)
Aug 06, 2020 13.34 14.42 13.27 14.24 39,872,608 +0.52(+3.79%)
Aug 05, 2020 13.97 14.20 13.43 13.72 33,879,003 +0.16(+1.18%)
Aug 04, 2020 13.04 13.91 13.01 13.56 28,774,334 +0.50(+3.83%)
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.