Norwegian Cruise Ord (NY: NCLH )

23.53 USD -0.13 (-0.55%)
Official Closing Price Updated: 5:25 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 23.00 24.68 22.68 23.53 19,636,304 -0.13(-0.55%)
Jan 26, 2021 24.15 24.42 23.50 23.66 9,825,522 -0.31(-1.29%)
Jan 25, 2021 24.10 24.19 23.12 23.97 17,244,204 -0.62(-2.52%)
Jan 22, 2021 24.50 24.80 24.20 24.59 11,290,000 -0.40(-1.60%)
Jan 21, 2021 25.00 25.45 24.60 24.99 10,689,401 -0.20(-0.79%)
Jan 20, 2021 25.66 25.97 24.87 25.19 10,310,967 -0.11(-0.43%)
Jan 19, 2021 25.71 25.80 24.95 25.30 10,736,572 -0.08(-0.32%)
Jan 15, 2021 26.21 26.96 25.30 25.38 15,861,500 -1.04(-3.94%)
Jan 14, 2021 25.00 26.59 24.95 26.42 24,856,696 +1.81(+7.35%)
Jan 13, 2021 24.25 24.69 23.82 24.61 13,684,252 +0.09(+0.37%)
Jan 12, 2021 24.18 24.54 23.93 24.52 9,877,584 +0.38(+1.57%)
Jan 11, 2021 23.80 24.54 23.61 24.14 10,514,587 -0.29(-1.19%)
Jan 08, 2021 24.97 25.12 23.92 24.43 13,493,300 -0.23(-0.93%)
Jan 07, 2021 24.55 25.43 24.55 24.66 16,055,419 +0.33(+1.36%)
Jan 06, 2021 24.15 24.95 23.69 24.33 16,789,823 +0.09(+0.37%)
Jan 05, 2021 23.41 24.67 23.36 24.24 16,598,284 +0.51(+2.15%)
Jan 04, 2021 25.35 25.48 23.40 23.73 23,195,111 -1.70(-6.69%)
Dec 31, 2020 25.43 25.43 25.43 11,115,114 -0.21(-0.82%)
Dec 30, 2020 25.38 26.09 25.21 25.64 11,115,114 +0.25(+0.98%)
Dec 29, 2020 26.00 26.11 25.05 25.39 12,935,535 -0.14(-0.55%)
Dec 28, 2020 25.15 25.94 24.80 25.53 16,280,906 +0.95(+3.86%)
Dec 24, 2020 24.50 24.79 24.12 24.58 7,884,100 +0.08(+0.33%)
Dec 23, 2020 23.27 24.70 23.16 24.50 18,336,070 +1.42(+6.15%)
Dec 22, 2020 24.85 24.87 23.04 23.08 24,907,185 -1.70(-6.86%)
Dec 21, 2020 23.62 24.90 23.45 24.78 22,557,139 -0.40(-1.59%)
Dec 18, 2020 25.49 26.09 24.86 25.18 20,648,600 -0.23(-0.91%)
Dec 17, 2020 25.70 25.70 25.03 25.41 12,819,083 -0.05(-0.20%)
Dec 16, 2020 25.23 25.74 24.68 25.46 21,219,480 +0.24(+0.95%)
Dec 15, 2020 24.93 25.51 23.79 25.22 33,031,022 -0.19(-0.75%)
Dec 14, 2020 27.22 27.54 25.22 25.41 24,347,658 -1.10(-4.15%)
Dec 11, 2020 27.53 27.87 26.26 26.51 21,177,800 -0.93(-3.39%)
Dec 10, 2020 26.65 27.54 26.55 27.44 24,125,847 +0.18(+0.66%)
Dec 09, 2020 28.97 28.98 26.20 27.26 43,877,506 -0.89(-3.16%)
Dec 08, 2020 26.30 28.17 26.25 28.15 27,403,181 +1.65(+6.23%)
Dec 07, 2020 26.32 26.65 25.70 26.50 23,525,609 +0.20(+0.76%)
Dec 04, 2020 26.11 26.45 25.17 26.30 33,184,900 +0.88(+3.46%)
Dec 03, 2020 23.60 25.80 23.55 25.42 44,017,078 +2.02(+8.63%)
Dec 02, 2020 22.40 23.50 21.82 23.40 20,627,186 +0.46(+2.01%)
Dec 01, 2020 23.55 23.67 22.82 22.94 20,306,098 +0.07(+0.31%)
Nov 30, 2020 24.06 24.20 22.32 22.87 25,561,862 -0.81(-3.42%)
Nov 27, 2020 23.47 24.32 23.45 23.68 17,081,000 +0.48(+2.07%)
Nov 25, 2020 22.83 23.35 22.41 23.20 30,769,200 +0.65(+2.88%)
Nov 24, 2020 22.05 22.64 21.80 22.55 38,559,437 +1.66(+7.95%)
Nov 23, 2020 20.62 21.03 20.07 20.89 30,084,084 +0.90(+4.50%)
Nov 20, 2020 21.11 21.27 19.94 19.99 30,469,700 -1.03(-4.90%)
Nov 19, 2020 20.58 21.29 20.49 21.02 35,858,444 +0.32(+1.55%)
Nov 18, 2020 20.67 21.38 20.41 20.70 71,488,115 -1.36(-6.16%)
Nov 17, 2020 21.10 22.62 20.77 22.06 31,914,844 +0.75(+3.52%)
Nov 16, 2020 21.93 22.02 21.03 21.31 40,843,872 +1.25(+6.23%)
Nov 13, 2020 19.28 20.27 19.16 20.06 23,039,200 +1.21(+6.42%)
Nov 12, 2020 18.79 19.87 18.61 18.85 26,447,719 -0.66(-3.38%)
Nov 11, 2020 20.53 20.84 19.35 19.51 26,806,448 -0.61(-3.03%)
Nov 10, 2020 20.80 21.13 19.38 20.12 37,771,181 -1.39(-6.46%)
Nov 09, 2020 21.02 23.05 20.36 21.51 74,870,600 +4.54(+26.75%)
Nov 06, 2020 17.07 17.30 16.65 16.97 14,036,900 -0.28(-1.62%)
Nov 05, 2020 16.40 17.31 16.40 17.25 17,409,431 +1.08(+6.68%)
Nov 04, 2020 16.50 16.73 16.12 16.17 13,478,897 -0.38(-2.30%)
Nov 03, 2020 16.20 16.73 16.12 16.55 15,097,996 +0.38(+2.35%)
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.