Norwegian Cruise Ord (NY: NCLH )

20.93 -0.41 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 24.06 24.20 22.32 22.87 25,561,862 -0.81(-3.42%)
Nov 27, 2020 23.47 24.32 23.45 23.68 17,081,000 +0.48(+2.07%)
Nov 25, 2020 22.83 23.35 22.41 23.20 30,769,200 +0.65(+2.88%)
Nov 24, 2020 22.05 22.64 21.80 22.55 38,559,436 +1.66(+7.95%)
Nov 23, 2020 20.62 21.03 20.07 20.89 30,084,084 +0.90(+4.50%)
Nov 20, 2020 21.11 21.27 19.94 19.99 30,469,700 -1.03(-4.90%)
Nov 19, 2020 20.58 21.29 20.49 21.02 35,858,444 +0.32(+1.55%)
Nov 18, 2020 20.67 21.38 20.41 20.70 71,488,112 -1.36(-6.17%)
Nov 17, 2020 21.10 22.62 20.77 22.06 31,914,844 +0.75(+3.52%)
Nov 16, 2020 21.93 22.02 21.03 21.31 40,843,872 +1.25(+6.23%)
Nov 13, 2020 19.28 20.27 19.16 20.06 23,039,200 +1.21(+6.42%)
Nov 12, 2020 18.79 19.87 18.61 18.85 26,447,720 -0.66(-3.38%)
Nov 11, 2020 20.53 20.84 19.35 19.51 26,806,448 -0.61(-3.03%)
Nov 10, 2020 20.80 21.13 19.38 20.12 37,771,180 -1.39(-6.46%)
Nov 09, 2020 21.02 23.05 20.36 21.51 74,870,600 +4.54(+26.75%)
Nov 06, 2020 17.07 17.30 16.65 16.97 14,036,900 -0.28(-1.62%)
Nov 05, 2020 16.40 17.31 16.40 17.25 17,409,432 +1.08(+6.68%)
Nov 04, 2020 16.50 16.73 16.12 16.17 13,478,897 -0.38(-2.30%)
Nov 03, 2020 16.20 16.73 16.12 16.55 15,097,996 +0.38(+2.35%)
Nov 02, 2020 16.06 16.22 15.29 16.17 25,041,752 -0.46(-2.77%)
Oct 30, 2020 15.49 17.07 15.30 16.63 42,028,100 +0.86(+5.45%)
Oct 29, 2020 15.05 15.85 14.77 15.77 19,497,364 +0.74(+4.92%)
Oct 28, 2020 15.84 16.03 15.00 15.03 26,426,166 -1.50(-9.07%)
Oct 27, 2020 16.85 17.07 16.51 16.53 12,979,541 -0.27(-1.61%)
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 19,233,788 -0.11(-0.66%)
Oct 13, 2020 17.30 17.37 16.42 16.59 28,037,020 -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 17,450,068 +0.19(+1.05%)
Oct 07, 2020 17.75 18.16 17.46 18.01 16,880,404 +0.78(+4.53%)
Oct 06, 2020 17.22 18.24 17.09 17.23 31,691,796 +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 22,193,476 +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 28,947,180 +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 21,219,088 -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 32,455,560 -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 30,598,220 -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 30,729,896 +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 57,003,328 +0.64(+3.77%)
Sep 02, 2020 16.93 17.09 16.38 16.99 19,302,616 +0.05(+0.30%)
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.