Skip to main content

Norwegian Cruise Ord (NY: NCLH )

21.12 -0.21 (-1.01%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 14.89 14.97 14.34 14.85 12,363,972 +0.03(+0.20%)
May 30, 2023 14.73 14.98 14.51 14.82 11,412,117 +0.34(+2.35%)
May 26, 2023 14.55 14.73 14.35 14.48 10,292,684 +0.00(+0.00%)
May 25, 2023 14.40 14.69 14.23 14.48 11,395,425 +0.25(+1.76%)
May 24, 2023 14.29 14.30 13.87 14.23 12,995,233 -0.24(-1.66%)
May 23, 2023 14.24 14.93 14.16 14.47 12,893,866 +0.14(+0.98%)
May 22, 2023 14.23 14.52 13.91 14.33 9,337,314 +0.18(+1.27%)
May 19, 2023 14.54 14.54 13.98 14.15 12,602,816 -0.38(-2.62%)
May 18, 2023 14.26 14.59 14.26 14.53 13,396,603 +0.18(+1.25%)
May 17, 2023 13.64 14.40 13.62 14.35 18,610,312 +0.87(+6.45%)
May 16, 2023 13.62 13.85 13.32 13.48 10,200,256 -0.23(-1.68%)
May 15, 2023 13.24 13.77 13.15 13.71 10,925,283 +0.47(+3.55%)
May 12, 2023 13.73 13.73 13.01 13.24 13,643,791 -0.42(-3.07%)
May 11, 2023 13.94 14.16 13.63 13.66 12,320,584 -0.42(-2.98%)
May 10, 2023 14.26 14.26 13.73 14.08 13,514,644 -0.03(-0.21%)
May 09, 2023 14.12 14.21 13.82 14.11 11,965,647 -0.15(-1.05%)
May 08, 2023 14.26 14.43 14.05 14.26 15,716,768 +0.13(+0.92%)
May 05, 2023 13.99 14.40 13.88 14.13 17,433,236 +0.38(+2.76%)
May 04, 2023 14.73 14.78 13.57 13.75 21,682,944 -0.39(-2.76%)
May 03, 2023 14.44 14.64 14.12 14.14 16,478,423 -0.23(-1.60%)
May 02, 2023 14.46 14.63 13.96 14.37 23,183,748 -0.17(-1.17%)
May 01, 2023 13.46 14.65 13.12 14.54 38,706,572 +1.19(+8.91%)
Apr 28, 2023 12.88 13.42 12.78 13.35 19,863,368 +0.52(+4.05%)
Apr 27, 2023 12.65 12.85 12.42 12.83 11,468,764 +0.37(+2.97%)
Apr 26, 2023 12.86 12.95 12.41 12.46 10,667,376 -0.27(-2.12%)
Apr 25, 2023 13.02 13.02 12.65 12.73 8,452,625 -0.32(-2.45%)
Apr 24, 2023 12.99 13.29 12.71 13.05 11,114,193 +0.01(+0.08%)
Apr 21, 2023 12.60 13.08 12.44 13.04 13,530,793 +0.40(+3.16%)
Apr 20, 2023 12.97 13.12 12.60 12.64 10,962,343 -0.54(-4.10%)
Apr 19, 2023 12.94 13.23 12.79 13.18 8,420,559 +0.07(+0.53%)
Apr 18, 2023 12.95 13.15 12.84 13.11 9,640,992 +0.16(+1.24%)
Apr 17, 2023 12.65 12.97 12.57 12.95 8,386,479 +0.31(+2.45%)
Apr 14, 2023 12.91 12.97 12.62 12.64 10,590,341 -0.23(-1.79%)
Apr 13, 2023 12.82 12.98 12.61 12.87 12,337,348 +0.14(+1.10%)
Apr 12, 2023 13.71 13.76 12.68 12.73 18,467,724 -0.81(-5.98%)
Apr 11, 2023 13.45 13.70 13.27 13.54 9,698,735 +0.19(+1.42%)
Apr 10, 2023 12.98 13.36 12.91 13.35 9,042,996 +0.27(+2.06%)
Apr 06, 2023 12.96 13.19 12.82 13.08 9,887,175 +0.16(+1.24%)
Apr 05, 2023 13.07 13.24 12.86 12.92 9,692,829 -0.32(-2.42%)
Apr 04, 2023 13.48 13.53 12.72 13.24 12,587,307 -0.11(-0.82%)
Apr 03, 2023 13.30 13.42 13.14 13.35 9,472,855 -0.10(-0.74%)
Mar 31, 2023 13.35 13.46 13.20 13.45 11,638,086 +0.18(+1.36%)
Mar 30, 2023 13.40 13.48 13.19 13.27 13,880,040 +0.11(+0.84%)
Mar 29, 2023 12.74 13.19 12.67 13.16 15,296,544 +0.71(+5.70%)
Mar 28, 2023 12.29 12.72 12.28 12.45 13,327,245 +0.25(+2.05%)
Mar 27, 2023 12.73 12.87 12.15 12.20 18,379,500 -0.32(-2.56%)
Mar 24, 2023 12.38 12.54 12.16 12.52 16,499,779 -0.05(-0.40%)
Mar 23, 2023 12.53 13.01 12.36 12.57 15,621,877 +0.10(+0.80%)
Mar 22, 2023 12.83 13.00 12.44 12.47 17,810,564 -0.41(-3.18%)
Mar 21, 2023 12.72 13.10 12.72 12.88 16,799,218 +0.51(+4.12%)
Mar 20, 2023 12.58 12.71 12.25 12.37 19,064,120 -0.21(-1.67%)
Mar 17, 2023 12.89 12.96 12.47 12.58 19,597,496 -0.53(-4.04%)
Mar 16, 2023 12.63 13.32 12.49 13.11 19,035,006 +0.20(+1.55%)
Mar 15, 2023 12.84 13.12 12.52 12.91 21,476,834 -0.44(-3.30%)
Mar 14, 2023 13.90 14.06 13.24 13.35 16,737,791 -0.14(-1.04%)
Mar 13, 2023 13.70 13.95 13.28 13.49 16,846,888 -0.57(-4.05%)
Mar 10, 2023 14.32 14.51 13.75 14.06 17,385,042 -0.32(-2.23%)
Mar 09, 2023 15.25 15.27 14.31 14.38 18,649,546 -0.90(-5.89%)
Mar 08, 2023 15.91 15.93 15.07 15.28 15,673,394 -0.68(-4.26%)
Mar 07, 2023 16.38 16.59 15.94 15.96 11,961,900 -0.36(-2.21%)
Mar 06, 2023 16.45 16.89 16.21 16.32 13,146,184 +0.09(+0.55%)
Mar 03, 2023 15.58 16.30 15.58 16.23 14,330,393 +0.68(+4.37%)
Mar 02, 2023 14.88 15.60 14.61 15.55 16,009,679 +0.41(+2.71%)
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.