Skip to main content

Norwegian Cruise Ord (NY: NCLH )

16.44 -0.13 (-0.78%)
Official Closing Price Updated: 6:30 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 16.66 16.72 15.93 16.44 14,433,818 -0.13(-0.78%)
Nov 29, 2022 15.98 16.70 15.98 16.57 9,060,908 +0.66(+4.15%)
Nov 28, 2022 16.24 16.41 15.86 15.91 7,190,299 -0.52(-3.16%)
Nov 25, 2022 16.37 16.70 16.26 16.43 4,881,413 +0.11(+0.67%)
Nov 23, 2022 16.28 16.48 16.01 16.32 9,441,680 +0.11(+0.68%)
Nov 22, 2022 16.20 16.47 15.95 16.21 7,832,567 +0.09(+0.56%)
Nov 21, 2022 16.41 16.52 15.91 16.12 9,969,187 -0.25(-1.53%)
Nov 18, 2022 16.73 16.85 16.17 16.37 9,995,333 -0.03(-0.18%)
Nov 17, 2022 16.42 16.58 15.90 16.40 21,682,176 -1.19(-6.77%)
Nov 16, 2022 17.44 17.83 17.01 17.59 16,165,569 -0.71(-3.88%)
Nov 15, 2022 18.36 18.67 17.90 18.30 20,704,922 +0.43(+2.41%)
Nov 14, 2022 17.98 18.38 17.64 17.87 20,037,952 +0.01(+0.06%)
Nov 11, 2022 17.36 18.31 16.87 17.86 21,141,324 +0.77(+4.51%)
Nov 10, 2022 16.61 17.40 16.42 17.09 25,142,760 +1.30(+8.23%)
Nov 09, 2022 16.93 16.93 15.74 15.79 23,858,946 -1.49(-8.62%)
Nov 08, 2022 17.03 18.29 16.94 17.28 36,506,776 +0.61(+3.66%)
Nov 07, 2022 17.04 17.06 16.32 16.67 18,304,342 -0.27(-1.59%)
Nov 04, 2022 17.53 17.75 16.63 16.94 17,029,364 -0.05(-0.29%)
Nov 03, 2022 15.74 17.20 15.66 16.99 22,599,472 +0.64(+3.91%)
Nov 02, 2022 16.65 16.27 16.35 22,321,040 -0.44(-2.62%)
Nov 01, 2022 17.29 17.54 16.78 16.79 22,118,528 -0.10(-0.59%)
Oct 31, 2022 16.71 17.08 16.32 16.89 20,426,432 +0.37(+2.24%)
Oct 28, 2022 15.86 16.58 15.71 16.52 18,824,788 +0.59(+3.70%)
Oct 27, 2022 16.26 16.45 15.86 15.93 18,476,708 +0.03(+0.19%)
Oct 26, 2022 15.71 16.52 15.65 15.90 19,965,084 +0.07(+0.44%)
Oct 25, 2022 15.38 15.85 15.20 15.83 18,586,738 +0.52(+3.40%)
Oct 24, 2022 14.95 15.37 14.60 15.31 17,418,342 +0.38(+2.55%)
Oct 21, 2022 14.16 14.96 13.95 14.93 20,375,380 +0.70(+4.92%)
Oct 20, 2022 14.02 14.64 14.02 14.23 15,760,357 +0.32(+2.30%)
Oct 19, 2022 14.21 14.43 13.86 13.91 17,801,944 -0.40(-2.80%)
Oct 18, 2022 13.75 14.44 13.73 14.31 28,322,008 +1.13(+8.57%)
Oct 17, 2022 13.46 13.58 13.06 13.18 16,207,427 +0.15(+1.15%)
Oct 14, 2022 13.30 13.48 12.92 13.03 25,566,120 +0.08(+0.62%)
Oct 13, 2022 12.42 13.34 12.28 12.95 29,771,468 -0.03(-0.23%)
Oct 12, 2022 11.99 13.09 11.69 12.98 40,386,020 +1.35(+11.61%)
Oct 11, 2022 11.89 12.08 11.19 11.63 24,828,596 -0.28(-2.35%)
Oct 10, 2022 12.82 12.99 11.50 11.91 28,294,084 -0.99(-7.67%)
Oct 07, 2022 13.01 13.20 12.42 12.90 27,234,904 -0.39(-2.93%)
Oct 06, 2022 13.11 13.65 12.72 13.29 28,967,412 +0.07(+0.53%)
Oct 05, 2022 12.93 13.33 12.63 13.22 28,321,976 -0.10(-0.75%)
Oct 04, 2022 11.85 13.35 11.82 13.32 41,994,024 +1.92(+16.84%)
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.