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 (%)
Sep 30, 2021 27.24 27.25 26.43 26.71 11,684,934 -0.63(-2.30%)
Sep 29, 2021 28.11 28.19 27.27 27.34 10,415,177 -0.59(-2.11%)
Sep 28, 2021 28.24 28.85 27.75 27.93 13,774,615 -0.41(-1.45%)
Sep 27, 2021 28.54 29.45 28.29 28.34 20,159,564 +0.24(+0.85%)
Sep 24, 2021 27.33 28.25 27.20 28.10 21,474,286 +0.81(+2.97%)
Sep 23, 2021 26.51 27.65 26.44 27.29 19,843,440 +1.28(+4.92%)
Sep 22, 2021 25.23 26.32 25.22 26.01 14,718,567 +1.02(+4.08%)
Sep 21, 2021 25.35 25.69 24.76 24.99 11,286,740 -0.12(-0.48%)
Sep 20, 2021 25.01 25.25 24.47 25.11 14,591,437 -0.48(-1.88%)
Sep 17, 2021 25.16 25.91 25.15 25.59 14,216,619 +0.53(+2.11%)
Sep 16, 2021 25.01 25.39 24.82 25.06 8,311,406 -0.01(-0.04%)
Sep 15, 2021 24.68 25.16 24.34 25.07 9,707,464 +0.30(+1.21%)
Sep 14, 2021 25.14 25.44 24.62 24.77 10,065,729 -0.53(-2.09%)
Sep 13, 2021 24.87 25.51 24.12 25.30 12,221,460 +0.71(+2.89%)
Sep 10, 2021 25.13 25.27 24.53 24.59 10,632,178 -0.35(-1.40%)
Sep 09, 2021 24.36 25.55 24.19 24.94 12,366,379 +0.52(+2.13%)
Sep 08, 2021 25.00 25.38 24.31 24.42 10,931,451 -0.62(-2.48%)
Sep 07, 2021 24.37 25.18 24.04 25.04 12,479,086 +0.42(+1.71%)
Sep 03, 2021 25.36 25.60 24.43 24.62 13,983,623 -0.86(-3.38%)
Sep 02, 2021 25.27 26.00 24.57 25.48 17,273,646 +0.32(+1.27%)
Sep 01, 2021 26.00 26.14 24.98 25.16 12,065,577 -0.68(-2.63%)
Aug 31, 2021 25.23 25.97 25.13 25.84 10,781,084 +0.47(+1.85%)
Aug 30, 2021 26.40 26.40 25.30 25.37 10,491,215 -0.79(-3.02%)
Aug 27, 2021 25.46 26.36 25.35 26.16 12,165,122 +0.83(+3.28%)
Aug 26, 2021 25.78 26.28 25.07 25.33 12,282,886 -0.71(-2.73%)
Aug 25, 2021 25.85 26.35 25.27 26.04 13,258,357 +0.26(+1.01%)
Aug 24, 2021 25.13 25.96 25.12 25.78 13,602,235 +1.14(+4.63%)
Aug 23, 2021 23.95 24.78 23.95 24.64 14,338,936 +1.01(+4.27%)
Aug 20, 2021 22.95 23.64 22.79 23.63 12,908,273 +0.57(+2.47%)
Aug 19, 2021 23.45 23.64 22.59 23.06 15,708,407 -0.84(-3.51%)
Aug 18, 2021 23.65 24.42 23.30 23.90 12,358,727 +0.19(+0.80%)
Aug 17, 2021 24.10 24.27 23.28 23.71 13,086,616 -0.92(-3.74%)
Aug 16, 2021 24.61 24.86 24.02 24.63 11,681,112 -0.41(-1.64%)
Aug 13, 2021 25.73 25.75 24.85 25.04 13,488,417 -0.78(-3.02%)
Aug 12, 2021 25.85 26.00 25.15 25.82 11,791,398 -0.45(-1.71%)
Aug 11, 2021 25.65 26.38 25.08 26.27 15,763,047 +0.45(+1.74%)
Aug 10, 2021 24.78 26.00 24.65 25.82 15,627,516 +1.16(+4.70%)
Aug 09, 2021 24.59 24.80 23.59 24.66 14,858,770 -0.23(-0.92%)
Aug 06, 2021 24.56 24.97 23.75 24.89 16,975,968 +0.71(+2.94%)
Aug 05, 2021 22.66 24.23 22.62 24.18 16,901,912 +1.58(+6.99%)
Aug 04, 2021 22.75 23.32 22.34 22.60 15,997,911 -0.59(-2.54%)
Aug 03, 2021 23.66 23.71 22.51 23.19 17,714,082 -0.39(-1.65%)
Aug 02, 2021 24.06 24.91 23.51 23.58 15,411,626 -0.45(-1.87%)
Jul 30, 2021 24.83 25.25 23.87 24.03 16,640,356 -1.28(-5.06%)
Jul 29, 2021 25.76 26.02 25.29 25.31 9,919,167 -0.21(-0.82%)
Jul 28, 2021 25.92 26.14 24.82 25.52 14,776,971 +0.07(+0.28%)
Jul 27, 2021 25.80 26.38 25.15 25.45 12,781,665 -0.57(-2.19%)
Jul 26, 2021 24.61 26.09 24.58 26.02 16,839,732 +1.15(+4.62%)
Jul 23, 2021 25.75 25.92 24.78 24.87 15,576,024 -0.77(-3.00%)
Jul 22, 2021 25.67 25.81 24.94 25.64 18,774,880 -0.44(-1.69%)
Jul 21, 2021 24.01 26.20 24.00 26.08 31,905,776 +2.40(+10.14%)
Jul 20, 2021 22.01 23.94 21.81 23.68 24,875,528 +1.81(+8.28%)
Jul 19, 2021 21.85 22.47 21.28 21.87 32,537,916 -1.27(-5.49%)
Jul 16, 2021 24.91 24.91 23.03 23.14 22,478,392 -1.31(-5.36%)
Jul 15, 2021 24.96 24.98 23.47 24.45 30,237,968 -0.75(-2.98%)
Jul 14, 2021 26.28 26.67 25.10 25.20 16,994,352 -0.89(-3.41%)
Jul 13, 2021 26.85 26.97 26.07 26.09 11,487,199 -1.19(-4.36%)
Jul 12, 2021 27.00 27.34 26.60 27.28 8,809,823 -0.21(-0.76%)
Jul 09, 2021 27.06 27.52 26.61 27.49 9,769,204 +0.75(+2.80%)
Jul 08, 2021 26.18 27.33 25.83 26.74 16,140,517 -0.31(-1.15%)
Jul 07, 2021 27.80 28.31 26.86 27.05 16,378,422 -1.01(-3.60%)
Jul 06, 2021 28.95 29.25 27.78 28.06 13,794,814 -0.94(-3.24%)
Jul 02, 2021 29.52 29.57 28.86 29.00 8,099,410 -0.51(-1.73%)
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.