Norwegian Cruise Ord (NY: NCLH )

26.89 USD -0.77 (-2.77%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 11, 2021 26.72 27.83 26.55 27.66 18,418,348 -0.29(-1.04%)
May 10, 2021 28.39 28.68 27.93 27.95 13,645,554 -0.53(-1.86%)
May 07, 2021 27.78 28.70 27.64 28.48 18,904,451 +0.67(+2.41%)
May 06, 2021 29.69 30.18 27.27 27.81 36,831,957 -2.04(-6.83%)
May 05, 2021 30.35 30.69 29.62 29.85 14,576,807 -0.40(-1.32%)
May 04, 2021 30.98 30.98 29.26 30.25 19,376,767 -0.94(-3.01%)
May 03, 2021 31.18 31.63 30.74 31.19 15,651,458 +0.14(+0.45%)
Apr 30, 2021 29.95 31.13 29.80 31.05 18,297,100 +0.74(+2.44%)
Apr 29, 2021 31.84 32.36 30.17 30.31 26,745,539 +0.08(+0.26%)
Apr 28, 2021 30.24 30.87 30.17 30.23 11,893,585 -0.27(-0.89%)
Apr 27, 2021 30.26 30.55 29.76 30.50 11,040,103 +0.28(+0.93%)
Apr 26, 2021 30.39 31.18 30.17 30.22 14,857,884 +0.41(+1.38%)
Apr 23, 2021 29.33 30.02 28.77 29.81 15,325,600 +0.81(+2.79%)
Apr 22, 2021 29.31 30.34 28.81 29.00 24,931,616 -0.51(-1.73%)
Apr 21, 2021 27.16 29.54 26.84 29.51 33,250,050 +2.76(+10.32%)
Apr 20, 2021 27.53 27.64 25.79 26.75 24,434,444 -1.22(-4.36%)
Apr 19, 2021 28.15 28.51 27.57 27.97 12,175,125 -0.35(-1.24%)
Apr 16, 2021 28.45 28.92 28.02 28.32 12,312,600 +0.04(+0.14%)
Apr 15, 2021 29.44 29.44 28.19 28.28 17,192,415 -0.93(-3.18%)
Apr 14, 2021 29.60 30.18 29.07 29.21 12,024,599 -0.20(-0.68%)
Apr 13, 2021 28.30 29.52 28.17 29.41 16,223,814 +0.15(+0.51%)
Apr 12, 2021 30.03 30.10 28.77 29.26 16,956,227 -1.28(-4.19%)
Apr 09, 2021 30.56 31.06 30.23 30.54 20,344,400 -0.08(-0.26%)
Apr 08, 2021 31.30 31.30 29.38 30.62 30,033,378 -0.69(-2.20%)
Apr 07, 2021 31.94 33.08 31.20 31.31 41,915,962 -0.63(-1.97%)
Apr 06, 2021 30.16 31.57 29.81 31.94 32,959,743 +2.23(+7.51%)
Apr 05, 2021 29.38 30.10 29.01 29.71 33,897,212 +1.99(+7.18%)
Apr 01, 2021 27.89 28.06 27.32 27.72 10,164,900 +0.13(+0.47%)
Mar 31, 2021 27.24 27.90 26.92 27.59 11,884,894 +0.39(+1.43%)
Mar 30, 2021 26.17 27.42 26.07 27.20 10,317,612 +0.99(+3.78%)
Mar 29, 2021 26.79 26.85 25.79 26.21 12,407,223 -0.61(-2.27%)
Mar 26, 2021 26.30 26.88 25.73 26.82 19,412,600 +0.78(+3.00%)
Mar 25, 2021 24.78 26.28 24.24 26.04 26,473,097 +0.73(+2.88%)
Mar 24, 2021 27.29 28.44 24.02 25.31 41,704,806 -1.29(-4.85%)
Mar 23, 2021 28.00 28.43 26.46 26.60 23,648,558 -2.05(-7.16%)
Mar 22, 2021 29.31 29.59 28.21 28.65 15,189,168 -1.05(-3.54%)
Mar 19, 2021 29.13 29.76 27.85 29.70 18,995,600 +0.75(+2.59%)
Mar 18, 2021 30.30 30.59 28.90 28.95 17,527,844 -1.55(-5.08%)
Mar 17, 2021 29.65 30.64 29.40 30.50 16,517,079 +0.40(+1.33%)
Mar 16, 2021 31.62 31.62 29.76 30.10 20,507,005 -1.46(-4.63%)
Mar 15, 2021 31.23 32.40 31.01 31.56 26,718,328 +0.83(+2.70%)
Mar 12, 2021 30.19 31.04 30.07 30.73 22,756,800 +0.47(+1.55%)
Mar 11, 2021 30.03 30.47 29.31 30.26 20,112,723 +0.72(+2.44%)
Mar 10, 2021 29.88 30.70 29.16 29.54 23,011,899 -0.19(-0.64%)
Mar 09, 2021 29.56 30.00 28.31 29.73 27,268,544 +0.42(+1.43%)
Mar 08, 2021 29.50 30.20 28.86 29.31 42,455,679 +0.46(+1.59%)
Mar 05, 2021 30.27 30.37 26.65 28.85 96,474,500 -4.05(-12.31%)
Mar 04, 2021 34.32 34.49 30.96 32.90 37,848,545 -0.23(-0.69%)
Mar 03, 2021 32.02 33.76 31.77 33.13 31,346,691 +1.95(+6.25%)
Mar 02, 2021 30.63 31.58 30.17 31.18 18,342,259 +1.33(+4.46%)
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.