Skip to main content

Norwegian Cruise Ord (NY: NCLH )

16.56 +0.56 (+3.50%)
Streaming Delayed Price Updated: 1:49 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 15.79 16.16 15.73 16.00 11,523,361 +0.43(+2.76%)
May 23, 2024 16.30 16.36 15.53 15.57 15,592,335 -0.69(-4.24%)
May 22, 2024 16.93 16.93 16.11 16.26 14,197,822 -0.67(-3.96%)
May 21, 2024 17.08 17.38 16.83 16.93 15,826,139 -0.01(-0.06%)
May 20, 2024 16.48 17.18 16.36 16.94 33,463,844 +1.19(+7.56%)
May 17, 2024 15.93 16.11 15.68 15.75 12,987,093 -0.14(-0.88%)
May 16, 2024 15.72 16.24 15.68 15.89 18,014,756 +0.17(+1.08%)
May 15, 2024 15.67 15.91 15.63 15.72 14,406,517 +0.10(+0.64%)
May 14, 2024 15.85 16.03 15.61 15.62 28,768,176 -0.22(-1.39%)
May 13, 2024 16.17 16.31 15.80 15.84 10,839,322 -0.26(-1.61%)
May 10, 2024 16.21 16.28 15.84 16.10 10,004,453 -0.10(-0.62%)
May 09, 2024 16.09 16.35 15.97 16.20 10,309,829 +0.11(+0.68%)
May 08, 2024 15.53 16.10 15.47 16.09 18,740,048 +0.49(+3.14%)
May 07, 2024 16.18 16.22 15.56 15.60 17,941,328 -0.60(-3.70%)
May 06, 2024 16.17 16.42 16.11 16.20 19,241,032 +0.21(+1.31%)
May 03, 2024 16.15 16.36 15.90 15.99 17,016,698 +0.04(+0.25%)
May 02, 2024 16.28 16.28 15.68 15.95 25,670,600 -0.13(-0.81%)
May 01, 2024 18.00 18.09 15.99 16.08 52,050,272 -2.84(-15.01%)
Apr 30, 2024 18.99 19.15 18.79 18.92 15,435,013 -0.26(-1.36%)
Apr 29, 2024 19.05 19.26 18.88 19.18 10,884,288 +0.14(+0.74%)
Apr 26, 2024 19.37 19.55 18.90 19.04 10,044,569 -0.31(-1.60%)
Apr 25, 2024 19.26 19.65 18.95 19.35 9,412,831 -0.04(-0.21%)
Apr 24, 2024 19.51 19.71 19.23 19.39 12,739,717 -0.15(-0.77%)
Apr 23, 2024 18.67 19.61 18.65 19.54 10,313,366 +1.00(+5.39%)
Apr 22, 2024 18.48 18.61 18.17 18.54 7,166,400 +0.25(+1.37%)
Apr 19, 2024 18.08 18.56 18.02 18.29 10,613,099 +0.12(+0.66%)
Apr 18, 2024 18.10 18.64 18.03 18.17 11,685,270 +0.15(+0.83%)
Apr 17, 2024 17.80 18.11 17.71 18.02 10,499,174 +0.55(+3.15%)
Apr 16, 2024 17.17 17.57 16.98 17.47 10,356,334 +0.13(+0.75%)
Apr 15, 2024 18.07 18.36 17.22 17.34 11,134,972 -0.43(-2.42%)
Apr 12, 2024 18.21 18.21 17.74 17.77 14,476,881 -0.86(-4.62%)
Apr 11, 2024 18.50 18.71 18.24 18.63 7,735,091 +0.23(+1.25%)
Apr 10, 2024 19.02 19.11 18.16 18.40 11,375,917 -1.01(-5.20%)
Apr 09, 2024 19.46 19.70 18.71 19.41 15,059,819 +0.02(+0.10%)
Apr 08, 2024 18.99 19.61 18.99 19.39 10,150,242 +0.50(+2.65%)
Apr 05, 2024 18.77 18.93 18.57 18.89 8,463,196 +0.06(+0.32%)
Apr 04, 2024 19.52 20.19 18.73 18.83 15,591,758 -0.45(-2.33%)
Apr 03, 2024 19.16 19.54 19.03 19.28 10,456,765 +0.02(+0.10%)
Apr 02, 2024 20.45 20.45 19.16 19.26 14,902,706 -1.68(-8.02%)
Apr 01, 2024 20.97 21.16 20.71 20.94 7,192,588 +0.01(+0.05%)
Mar 28, 2024 21.28 20.93 20.90 20.93 8,714,820 -0.41(-1.92%)
Mar 27, 2024 20.14 21.73 19.94 21.34 18,425,312 +1.18(+5.85%)
Mar 26, 2024 20.60 20.72 20.03 20.16 10,690,049 -0.38(-1.85%)
Mar 25, 2024 20.93 21.06 20.46 20.54 10,131,385 -0.16(-0.77%)
Mar 22, 2024 20.50 20.91 20.50 20.70 7,508,863 +0.16(+0.78%)
Mar 21, 2024 20.36 20.68 20.31 20.54 8,716,602 +0.36(+1.78%)
Mar 20, 2024 19.42 20.21 19.37 20.18 8,636,989 +0.74(+3.81%)
Mar 19, 2024 19.64 19.71 19.40 19.44 5,547,521 -0.21(-1.07%)
Mar 18, 2024 19.52 19.90 19.37 19.65 7,725,108 +0.25(+1.29%)
Mar 15, 2024 19.25 19.50 19.18 19.40 8,578,063 +0.07(+0.36%)
Mar 14, 2024 19.77 19.85 19.24 19.33 8,581,590 -0.54(-2.72%)
Mar 13, 2024 19.54 20.05 18.95 19.87 10,519,600 +0.31(+1.58%)
Mar 12, 2024 19.80 19.85 19.14 19.56 13,483,795 -0.24(-1.21%)
Mar 11, 2024 19.99 20.10 19.70 19.80 9,844,913 -0.19(-0.95%)
Mar 08, 2024 19.84 20.31 19.80 19.99 10,801,421 +0.36(+1.83%)
Mar 07, 2024 20.21 20.47 19.58 19.63 13,820,411 -0.40(-2.00%)
Mar 06, 2024 19.77 20.18 19.62 20.03 12,148,946 +0.37(+1.88%)
Mar 05, 2024 19.24 19.80 19.13 19.66 12,210,210 +0.24(+1.24%)
Mar 04, 2024 19.30 19.59 19.00 19.42 11,494,685 +0.13(+0.67%)
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.