Skip to main content

Norwegian Air Shuttle ASA (OP: NWARF )

1.500 UNCHANGED
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.420 1.520 1.420 1.500 17,385 +0.03(+1.90%)
Mar 26, 2024 1.480 1.505 1.400 1.472 13,487 -0.02(-1.54%)
Mar 25, 2024 1.450 1.500 1.450 1.495 9,855 -0.02(-1.32%)
Mar 22, 2024 1.510 1.525 1.460 1.515 18,108 -0.05(-3.19%)
Mar 21, 2024 1.530 1.610 1.530 1.565 14,143 -0.02(-1.26%)
Mar 20, 2024 1.515 1.585 1.510 1.585 98,020 +0.03(+1.93%)
Mar 19, 2024 1.550 1.575 1.530 1.555 18,222 -0.02(-1.27%)
Mar 18, 2024 1.630 1.630 1.575 1.575 2,060 +0.01(+0.96%)
Mar 15, 2024 1.600 1.605 1.560 1.560 2,410 +0.00(+0.00%)
Mar 14, 2024 1.600 1.600 1.560 1.560 5,518 -0.09(-5.45%)
Mar 13, 2024 1.600 1.660 1.600 1.650 5,124 +0.02(+1.23%)
Mar 12, 2024 1.588 1.650 1.588 1.630 1,521 -0.02(-1.21%)
Mar 11, 2024 1.650 1.660 1.640 1.650 3,417 -0.01(-0.60%)
Mar 08, 2024 1.640 1.690 1.640 1.660 17,936 -0.04(-2.06%)
Mar 07, 2024 1.641 1.695 1.640 1.695 17,972 -0.02(-1.45%)
Mar 06, 2024 1.810 1.810 1.660 1.720 9,600 -0.01(-0.58%)
Mar 05, 2024 1.720 1.730 1.620 1.730 4,373 -0.06(-3.35%)
Mar 04, 2024 1.715 1.830 1.600 1.790 23,805 +0.15(+9.15%)
Mar 01, 2024 1.720 1.789 1.640 1.640 12,679 -0.06(-3.53%)
Feb 29, 2024 1.650 1.700 1.580 1.700 48,087 +0.05(+3.03%)
Feb 28, 2024 1.650 1.650 1.575 1.650 30,718 -0.05(-2.94%)
Feb 27, 2024 1.800 1.800 1.639 1.700 44,344 +0.04(+2.72%)
Feb 26, 2024 1.470 1.686 1.470 1.655 23,800 +0.30(+22.59%)
Feb 23, 2024 1.450 1.640 1.350 1.350 23,939 -0.27(-16.67%)
Feb 22, 2024 1.650 1.660 1.500 1.620 119,776 -0.09(-5.26%)
Feb 21, 2024 1.870 1.870 1.660 1.710 47,547 +0.01(+0.59%)
Feb 20, 2024 1.710 1.800 1.680 1.700 228,793 +0.01(+0.59%)
Feb 16, 2024 1.530 1.850 1.530 1.690 393,122 +0.27(+19.01%)
Feb 15, 2024 1.420 1.460 1.420 1.420 23,583 -0.03(-2.07%)
Feb 14, 2024 1.400 1.460 1.400 1.450 15,897 +0.06(+4.47%)
Feb 13, 2024 1.400 1.460 1.300 1.388 7,000 -0.06(-4.28%)
Feb 12, 2024 1.440 1.490 1.435 1.450 6,744 +0.03(+2.47%)
Feb 09, 2024 1.390 1.415 1.350 1.415 29,043 +0.06(+4.81%)
Feb 08, 2024 1.350 1.350 1.260 1.350 1,141 -0.02(-1.47%)
Feb 07, 2024 1.390 1.390 1.210 1.370 4,512 -0.03(-2.14%)
Feb 06, 2024 1.350 1.400 1.316 1.400 9,480 +0.24(+20.69%)
Feb 05, 2024 1.231 1.350 1.160 1.160 8,863 -0.09(-7.24%)
Feb 02, 2024 1.250 1.275 1.250 1.250 4,437 +0.15(+13.68%)
Feb 01, 2024 1.100 1.150 1.100 1.100 1,550 -0.05(-4.56%)
Jan 31, 2024 1.153 1.153 1.153 1.153 495 -0.06(-4.75%)
Jan 30, 2024 1.240 1.250 1.200 1.210 28,331 -0.04(-3.20%)
Jan 29, 2024 1.200 1.250 1.130 1.250 17,602 +0.00(+0.00%)
Jan 26, 2024 1.390 1.390 1.220 1.250 3,356 -0.01(-0.79%)
Jan 25, 2024 1.280 1.282 1.117 1.260 83,695 +0.07(+6.33%)
Jan 24, 2024 1.220 1.280 1.149 1.185 53,699 -0.02(-2.07%)
Jan 23, 2024 1.140 1.220 1.100 1.210 20,036 +0.13(+12.04%)
Jan 22, 2024 1.000 1.080 1.000 1.080 30,000 +0.03(+2.86%)
Jan 16, 2024 1.050 0 -0.13(-11.02%)
Jan 12, 2024 1.200 1.200 1.180 1.180 21,270 -0.07(-5.60%)
Jan 11, 2024 1.200 1.250 1.050 1.250 11,519 +0.32(+34.39%)
Jan 10, 2024 1.150 1.150 0.9301 0.9301 28,559 -0.12(-11.42%)
Jan 09, 2024 1.050 1.050 1.050 1.050 160 -0.07(-6.25%)
Jan 08, 2024 1.120 1.120 1.120 1.120 5,700 +0.03(+2.28%)
Jan 05, 2024 1.100 1.100 1.090 1.095 15,000 -0.01(-0.45%)
Jan 04, 2024 1.100 1.100 1.100 1.100 10,510 +0.13(+13.40%)
Jan 03, 2024 1.040 1.040 0.9700 0.9700 6,057 -0.07(-6.73%)
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.