Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Norwegian Air Shuttle ASA (OP: NWARF )

0.9700 -0.0049 (-0.50%)
Streaming Delayed Price Updated: 3:27 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.730 3.730 3.730 3.730 3,000 -0.19(-4.85%)
Jan 30, 2020 3.930 3.930 3.900 3.920 910 -0.22(-5.38%)
Jan 29, 2020 4.143 4.143 4.143 4 +0.00(+0.00%)
Jan 28, 2020 3.950 4.150 3.950 4.143 3,008 +0.16(+4.10%)
Jan 27, 2020 4.080 4.080 3.955 3.980 508 -0.32(-7.44%)
Jan 24, 2020 4.300 4.300 4.300 4.300 300 +0.00(+0.00%)
Jan 23, 2020 4.200 4.350 4.200 4.300 5,244 -0.09(-2.05%)
Jan 22, 2020 4.390 4.390 4.390 4.390 110 -0.09(-2.01%)
Jan 21, 2020 4.480 4.480 4.480 4.480 1,175 -0.32(-6.67%)
Jan 17, 2020 4.800 4.800 4.800 4.800 2,300 +0.00(+0.00%)
Jan 16, 2020 4.680 4.800 4.620 4.800 22,250 +0.18(+3.90%)
Jan 15, 2020 4.620 4.620 4.620 4 +0.00(+0.00%)
Jan 13, 2020 4.620 4.620 4.620 0 -0.25(-5.23%)
Jan 10, 2020 4.820 4.875 4.820 4.875 200 +0.38(+8.57%)
Jan 09, 2020 4.490 4.490 4.490 50 +0.00(+0.00%)
Jan 08, 2020 4.500 4.500 4.490 4.490 537 +0.12(+2.75%)
Jan 07, 2020 4.370 4.370 4.370 4.370 300 +0.09(+2.10%)
Jan 06, 2020 4.292 4.292 4.280 4.280 760 -0.32(-6.96%)
Jan 03, 2020 4.670 4.670 4.600 4.600 1,700 -0.15(-3.16%)
Jan 02, 2020 4.540 4.750 4.540 4.750 2,375 +0.52(+12.29%)
Dec 31, 2019 4.200 4.230 4.200 4.230 4,200 +0.06(+1.44%)
Dec 30, 2019 4.170 4.170 4.170 4.170 500 +0.01(+0.24%)
Dec 27, 2019 4.200 4.200 4.150 4.160 21,100 -0.04(-0.95%)
Dec 26, 2019 4.270 4.270 4.200 4.200 1,100 +0.17(+4.22%)
Dec 23, 2019 4.030 4.030 4.030 0 +0.00(+0.00%)
Dec 20, 2019 4.260 4.260 4.030 4.030 1,400 -0.26(-6.06%)
Dec 19, 2019 4.290 4.290 4.290 4.290 1,015 +0.09(+2.14%)
Dec 18, 2019 4.200 4.200 4.200 4.200 10,000 +0.06(+1.45%)
Dec 17, 2019 4.140 4.140 4.140 12 +0.00(+0.00%)
Dec 16, 2019 4.140 4.140 4.140 4.140 386 +0.13(+3.24%)
Dec 13, 2019 4.010 4.010 4.010 125 +0.00(+0.00%)
Dec 12, 2019 4.280 4.280 4.010 4.010 438 +0.08(+2.04%)
Dec 11, 2019 4.000 4.000 3.930 3.930 1,264 -0.07(-1.75%)
Dec 10, 2019 3.990 4.000 3.990 4.000 2,725 +0.02(+0.50%)
Dec 09, 2019 4.040 4.040 3.950 3.980 1,550 -0.22(-5.24%)
Dec 06, 2019 4.200 4.200 4.200 4.200 100 +0.10(+2.44%)
Dec 05, 2019 4.100 4.100 4.100 4.100 455 -0.02(-0.49%)
Dec 04, 2019 4.120 4.120 4.120 4.120 500 -0.02(-0.48%)
Dec 03, 2019 4.140 4.140 4.140 10 +0.00(+0.00%)
Nov 29, 2019 4.140 4.140 4.140 0 -0.18(-4.17%)
Nov 27, 2019 4.320 4.320 4.320 4.320 1,000 +0.00(+0.00%)
Nov 25, 2019 4.320 4.320 4.320 0 -0.16(-3.57%)
Nov 22, 2019 4.480 4.480 4.480 4.480 500 +0.17(+3.94%)
Nov 20, 2019 4.310 4.310 4.310 0 +0.00(+0.00%)
Nov 19, 2019 4.310 4.310 4.310 4.310 550 -0.01(-0.23%)
Nov 18, 2019 4.350 4.610 4.320 4.320 1,204 +0.02(+0.47%)
Nov 15, 2019 4.360 4.360 4.300 4.300 2,700 -0.06(-1.38%)
Nov 13, 2019 4.360 4.360 4.360 0 +0.01(+0.23%)
Nov 11, 2019 4.350 4.350 4.350 0 -0.09(-2.03%)
Nov 08, 2019 4.440 4.440 4.440 4.440 800 -0.01(-0.22%)
Nov 07, 2019 4.450 4.450 4.450 37 +0.00(+0.00%)
Nov 06, 2019 4.480 4.480 4.450 4.450 6,348 -0.56(-11.18%)
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.