Skip to main content

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 (%)
Mar 31, 2020 10.54 12.40 10.41 10.96 35,071,180 +0.28(+2.62%)
Mar 30, 2020 11.11 11.84 9.820 10.68 32,839,260 -1.34(-11.15%)
Mar 27, 2020 14.31 14.31 12.01 12.02 44,214,000 -3.69(-23.49%)
Mar 26, 2020 16.80 20.28 15.00 15.71 51,188,560 -1.25(-7.37%)
Mar 25, 2020 16.12 18.00 14.33 16.96 47,687,904 +3.21(+23.35%)
Mar 24, 2020 12.00 15.76 11.30 13.75 46,706,916 +4.08(+42.19%)
Mar 23, 2020 8.950 10.59 8.440 9.670 27,126,032 +0.95(+10.89%)
Mar 20, 2020 9.090 10.98 8.230 8.720 27,443,900 +0.49(+5.95%)
Mar 19, 2020 8.030 8.850 7.250 8.230 16,531,134 +0.46(+5.92%)
Mar 18, 2020 9.730 9.990 7.030 7.770 24,323,324 -2.26(-22.53%)
Mar 17, 2020 11.51 11.62 9.830 10.03 25,235,498 -0.91(-8.32%)
Mar 16, 2020 10.46 13.41 10.10 10.94 35,876,348 -0.16(-1.44%)
Mar 13, 2020 13.33 13.60 9.870 11.10 43,494,100 +1.45(+15.03%)
Mar 12, 2020 11.49 13.43 9.600 9.650 29,427,116 -5.38(-35.80%)
Mar 11, 2020 19.36 19.45 14.78 15.03 21,651,336 -5.47(-26.68%)
Mar 10, 2020 22.24 22.25 17.12 20.50 21,708,528 +0.69(+3.48%)
Mar 09, 2020 23.93 24.09 19.71 19.81 12,083,983 -7.29(-26.90%)
Mar 06, 2020 27.40 30.25 26.55 27.10 12,408,800 -1.49(-5.21%)
Mar 05, 2020 31.31 31.38 28.00 28.59 8,773,528 -4.41(-13.36%)
Mar 04, 2020 34.25 34.25 31.47 33.00 7,153,572 -0.62(-1.84%)
Mar 03, 2020 35.42 35.90 33.08 33.62 5,700,490 -1.97(-5.54%)
Mar 02, 2020 37.10 37.10 33.98 35.59 7,311,716 -1.67(-4.48%)
Feb 28, 2020 33.28 37.26 33.21 37.26 9,206,200 +2.52(+7.25%)
Feb 27, 2020 35.07 37.09 33.17 34.74 10,499,059 -1.47(-4.06%)
Feb 26, 2020 39.56 39.57 36.16 36.21 8,127,857 -3.10(-7.89%)
Feb 25, 2020 42.95 43.06 39.18 39.31 5,898,077 -3.27(-7.68%)
Feb 24, 2020 44.35 44.65 42.18 42.58 6,493,516 -4.39(-9.35%)
Feb 21, 2020 48.12 48.16 46.85 46.97 4,550,000 -1.54(-3.17%)
Feb 20, 2020 51.49 51.58 48.37 48.51 5,620,656 -3.51(-6.75%)
Feb 19, 2020 51.70 52.35 51.70 52.02 2,284,670 +0.33(+0.64%)
Feb 18, 2020 52.09 52.35 51.49 51.69 2,179,284 -0.77(-1.47%)
Feb 14, 2020 52.44 53.00 52.44 52.46 2,044,400 -0.97(-1.82%)
Feb 13, 2020 53.41 53.64 52.91 53.43 2,246,172 -0.78(-1.44%)
Feb 12, 2020 52.85 54.28 52.84 54.21 1,982,961 +1.72(+3.28%)
Feb 11, 2020 51.60 52.91 51.31 52.49 2,002,840 +1.49(+2.92%)
Feb 10, 2020 52.25 52.25 50.97 51.00 2,534,596 -1.81(-3.43%)
Feb 07, 2020 53.49 54.04 52.31 52.81 2,369,900 -2.29(-4.16%)
Feb 06, 2020 55.78 55.85 55.08 55.10 1,596,514 -0.01(-0.02%)
Feb 05, 2020 55.17 55.63 54.90 55.11 2,200,240 +0.36(+0.66%)
Feb 04, 2020 55.50 55.68 54.65 54.75 1,985,185 +0.56(+1.03%)
Feb 03, 2020 54.19 54.67 52.75 54.19 2,456,112 +0.34(+0.63%)
Jan 31, 2020 54.75 54.91 53.41 53.85 2,146,600 -0.95(-1.73%)
Jan 30, 2020 53.13 55.29 52.77 54.80 3,359,660 -1.22(-2.18%)
Jan 29, 2020 55.16 56.22 55.13 56.02 1,430,406 +1.02(+1.85%)
Jan 28, 2020 54.82 55.64 54.42 55.00 1,484,689 +0.84(+1.55%)
Jan 27, 2020 53.12 54.59 53.10 54.16 2,779,155 -1.68(-3.01%)
Jan 24, 2020 58.12 58.12 55.23 55.84 2,244,600 -2.38(-4.09%)
Jan 23, 2020 56.80 58.28 55.92 58.22 1,323,786 +0.59(+1.02%)
Jan 22, 2020 58.13 58.68 57.48 57.63 3,227,221 -0.32(-0.55%)
Jan 21, 2020 59.00 59.03 57.57 57.95 2,251,749 -1.70(-2.85%)
Jan 17, 2020 58.85 59.78 58.54 59.65 1,701,000 +1.07(+1.83%)
Jan 16, 2020 57.75 58.61 57.69 58.58 1,305,471 +1.04(+1.81%)
Jan 15, 2020 57.87 58.25 57.15 57.54 1,212,363 -0.36(-0.62%)
Jan 14, 2020 57.77 58.08 57.68 57.90 1,147,409 +0.06(+0.10%)
Jan 13, 2020 57.98 58.01 57.30 57.84 1,357,167 -0.12(-0.21%)
Jan 10, 2020 58.23 58.39 57.57 57.96 1,051,800 -0.10(-0.17%)
Jan 09, 2020 58.06 58.13 57.52 58.06 782,886 +0.49(+0.85%)
Jan 08, 2020 57.03 57.92 56.92 57.57 1,187,340 +0.60(+1.05%)
Jan 07, 2020 56.55 57.27 56.48 56.97 1,630,141 +0.17(+0.30%)
Jan 06, 2020 57.08 57.27 56.52 56.80 2,303,448 -0.80(-1.39%)
Jan 03, 2020 57.74 58.22 57.25 57.60 1,611,800 -1.23(-2.09%)
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.