Norwegian Cruise Ord (NY: NCLH )

21.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 13.99 14.10 13.46 13.64 28,402,100 -0.53(-3.74%)
Jul 30, 2020 13.97 14.32 13.78 14.17 24,477,524 -0.17(-1.19%)
Jul 29, 2020 14.22 14.49 13.81 14.34 27,741,732 +0.12(+0.84%)
Jul 28, 2020 13.34 14.52 13.32 14.22 43,766,348 +0.84(+6.28%)
Jul 27, 2020 14.28 14.30 13.26 13.38 33,646,824 -1.00(-6.95%)
Jul 24, 2020 14.22 14.68 14.07 14.38 25,494,100 -0.03(-0.21%)
Jul 23, 2020 14.57 14.86 13.96 14.41 43,418,092 -0.25(-1.71%)
Jul 22, 2020 14.85 15.11 14.58 14.66 28,797,896 -0.32(-2.14%)
Jul 21, 2020 15.11 15.31 14.68 14.98 50,636,368 +0.09(+0.60%)
Jul 20, 2020 15.51 15.95 14.82 14.89 50,314,272 -0.38(-2.49%)
Jul 17, 2020 15.34 15.68 15.01 15.27 74,656,200 -0.34(-2.18%)
Jul 16, 2020 16.58 17.10 15.60 15.61 76,168,512 -2.89(-15.62%)
Jul 15, 2020 16.33 18.68 16.24 18.50 86,261,960 +3.17(+20.68%)
Jul 14, 2020 15.22 15.54 14.85 15.33 29,122,792 -0.27(-1.73%)
Jul 13, 2020 16.39 16.63 15.50 15.60 34,555,196 -0.80(-4.88%)
Jul 10, 2020 15.07 16.45 14.87 16.40 43,942,500 +1.20(+7.89%)
Jul 09, 2020 16.19 16.46 15.03 15.20 29,222,668 -0.79(-4.94%)
Jul 08, 2020 15.15 16.16 14.91 15.99 32,373,462 +0.72(+4.72%)
Jul 07, 2020 15.88 16.02 15.22 15.27 24,664,122 -0.86(-5.33%)
Jul 06, 2020 16.06 16.49 15.41 16.13 36,872,016 +0.16(+1.00%)
Jul 02, 2020 17.07 17.36 15.86 15.97 42,555,096 -0.45(-2.74%)
Jul 01, 2020 16.93 18.18 16.30 16.42 55,987,720 -0.01(-0.06%)
Jun 30, 2020 16.21 16.58 15.57 16.43 42,293,776 -0.13(-0.79%)
Jun 29, 2020 15.19 16.66 14.61 16.56 51,344,532 +1.28(+8.38%)
Jun 26, 2020 16.20 16.40 14.85 15.28 50,406,400 -0.80(-4.98%)
Jun 25, 2020 14.55 16.15 14.50 16.08 56,718,528 +0.28(+1.77%)
Jun 24, 2020 17.22 17.25 15.33 15.80 77,571,816 -2.23(-12.37%)
Jun 23, 2020 17.30 18.18 17.04 18.03 51,649,384 +0.94(+5.50%)
Jun 22, 2020 17.53 17.74 16.63 17.09 62,746,176 -1.13(-6.20%)
Jun 19, 2020 19.89 20.00 17.72 18.22 78,742,400 -1.09(-5.64%)
Jun 18, 2020 18.50 20.08 18.43 19.31 56,547,824 +0.11(+0.57%)
Jun 17, 2020 18.97 20.04 18.86 19.20 68,275,656 -1.76(-8.40%)
Jun 16, 2020 22.46 22.47 20.11 20.96 88,891,984 +0.97(+4.85%)
Jun 15, 2020 18.36 20.50 18.17 19.99 81,289,352 -0.51(-2.49%)
Jun 12, 2020 19.58 20.58 18.67 20.50 114,996,304 +3.25(+18.84%)
Jun 11, 2020 16.76 19.00 16.45 17.25 118,594,672 -3.40(-16.46%)
Jun 10, 2020 22.71 22.71 19.40 20.65 126,198,872 -3.48(-14.42%)
Jun 09, 2020 25.05 25.50 23.15 24.13 85,483,952 -2.73(-10.16%)
Jun 08, 2020 25.28 26.91 24.00 26.86 104,795,616 +4.43(+19.75%)
Jun 05, 2020 24.21 24.29 21.60 22.43 109,689,904 +2.84(+14.50%)
Jun 04, 2020 18.16 20.00 17.39 19.59 88,180,328 +1.61(+8.95%)
Jun 03, 2020 16.80 18.43 16.70 17.98 78,237,288 +0.59(+3.39%)
Jun 02, 2020 17.98 18.29 16.97 17.39 62,519,036 +0.10(+0.58%)
Jun 01, 2020 15.88 17.35 15.71 17.29 62,251,280 +1.63(+10.41%)
May 29, 2020 15.28 16.06 15.05 15.66 77,548,600 -0.41(-2.55%)
May 28, 2020 17.38 17.44 15.93 16.07 78,642,840 -1.52(-8.64%)
May 27, 2020 17.76 17.84 15.83 17.59 102,076,880 +1.56(+9.73%)
May 26, 2020 15.36 16.17 15.25 16.03 76,849,136 +2.13(+15.32%)
May 22, 2020 14.72 15.00 13.72 13.90 65,214,300 -0.13(-0.93%)
May 21, 2020 12.96 14.35 12.81 14.03 77,261,144 +1.25(+9.78%)
May 20, 2020 12.76 13.01 12.07 12.78 63,502,044 +0.35(+2.82%)
May 19, 2020 12.92 13.15 11.88 12.43 65,568,104 -0.45(-3.49%)
May 18, 2020 11.88 13.47 11.76 12.88 104,601,840 +1.96(+17.95%)
May 15, 2020 10.52 11.37 10.32 10.92 45,461,200 +0.16(+1.49%)
May 14, 2020 9.940 11.33 9.240 10.76 68,658,184 +0.45(+4.36%)
May 13, 2020 11.00 11.03 9.900 10.31 55,367,580 -0.78(-7.03%)
May 12, 2020 11.89 11.96 11.07 11.09 36,462,740 -0.64(-5.46%)
May 11, 2020 12.16 12.29 11.52 11.73 42,597,692 -0.70(-5.63%)
May 08, 2020 12.83 13.13 12.00 12.43 77,120,896 +0.43(+3.58%)
May 07, 2020 11.40 12.50 11.39 12.00 82,012,672 +0.88(+7.91%)
May 06, 2020 11.79 11.94 10.88 11.12 128,375,240 -0.06(-0.54%)
May 05, 2020 12.75 13.22 11.03 11.18 155,773,280 -3.26(-22.58%)
May 04, 2020 12.57 14.48 12.22 14.44 39,630,892 +0.60(+4.34%)
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.