Skip to main content

Norwegian Cruise Ord (NY: NCLH )

19.22 -1.10 (-5.41%)
Official Closing Price Updated: 7:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 20.17 20.33 19.20 19.22 12,857,359 -1.10(-5.41%)
Jul 23, 2024 19.75 20.65 19.75 20.32 11,517,369 +0.59(+2.99%)
Jul 22, 2024 19.62 20.04 19.31 19.73 8,490,200 +0.07(+0.36%)
Jul 19, 2024 19.71 20.16 19.65 19.66 8,629,058 +0.02(+0.10%)
Jul 18, 2024 19.80 20.14 19.49 19.64 7,912,113 -0.22(-1.11%)
Jul 17, 2024 20.11 20.37 19.67 19.86 10,957,333 -0.51(-2.50%)
Jul 16, 2024 19.67 20.38 19.64 20.37 11,219,876 +0.80(+4.09%)
Jul 15, 2024 19.57 19.63 19.17 19.57 8,556,406 +0.04(+0.20%)
Jul 12, 2024 19.15 19.66 19.13 19.53 11,756,245 +0.44(+2.30%)
Jul 11, 2024 18.50 19.14 18.10 19.09 12,478,383 +0.34(+1.81%)
Jul 10, 2024 18.80 19.04 18.59 18.75 9,221,363 +0.09(+0.48%)
Jul 09, 2024 18.24 18.72 18.20 18.66 11,590,744 +0.54(+2.98%)
Jul 08, 2024 17.56 18.38 17.55 18.12 13,668,789 +0.64(+3.66%)
Jul 05, 2024 17.47 17.56 17.16 17.48 10,882,367 -0.06(-0.34%)
Jul 03, 2024 17.69 17.74 17.35 17.54 6,121,577 -0.07(-0.40%)
Jul 02, 2024 17.65 17.89 17.46 17.61 8,150,588 -0.07(-0.40%)
Jul 01, 2024 18.80 18.86 17.47 17.68 14,192,619 -1.11(-5.91%)
Jun 28, 2024 18.67 18.88 18.57 18.79 21,044,300 +0.15(+0.80%)
Jun 27, 2024 18.68 18.75 18.30 18.64 8,498,683 +0.04(+0.22%)
Jun 26, 2024 18.09 18.68 17.97 18.60 10,055,021 +0.31(+1.69%)
Jun 25, 2024 17.89 18.51 17.64 18.29 19,525,200 +0.89(+5.11%)
Jun 24, 2024 17.35 17.60 17.18 17.40 9,475,032 +0.11(+0.64%)
Jun 21, 2024 17.11 17.30 16.94 17.29 11,560,747 +0.11(+0.64%)
Jun 20, 2024 16.89 17.24 16.85 17.18 9,353,828 +0.21(+1.24%)
Jun 18, 2024 17.35 17.45 16.89 16.97 10,560,384 +0.06(+0.35%)
Jun 17, 2024 16.44 17.00 16.18 16.91 17,763,698 +0.35(+2.11%)
Jun 14, 2024 17.66 17.69 16.36 16.56 21,408,556 -1.34(-7.49%)
Jun 13, 2024 18.04 18.07 17.55 17.90 9,584,400 -0.10(-0.56%)
Jun 12, 2024 17.97 18.21 17.87 18.00 12,058,269 +0.50(+2.86%)
Jun 11, 2024 17.47 17.69 17.34 17.50 7,295,935 -0.08(-0.46%)
Jun 10, 2024 17.67 17.86 17.43 17.58 7,965,546 -0.21(-1.18%)
Jun 07, 2024 17.94 18.10 17.64 17.79 8,598,141 -0.38(-2.09%)
Jun 06, 2024 18.36 18.56 17.92 18.17 12,041,132 -0.27(-1.46%)
Jun 05, 2024 17.95 18.48 17.72 18.44 16,122,779 +0.57(+3.19%)
Jun 04, 2024 17.21 17.90 17.21 17.87 15,180,732 +0.68(+3.96%)
Jun 03, 2024 16.70 17.23 16.64 17.19 12,781,200 +0.59(+3.55%)
May 31, 2024 16.51 16.65 16.15 16.60 10,657,109 +0.15(+0.91%)
May 30, 2024 16.49 16.61 16.27 16.45 7,854,511 -0.04(-0.24%)
May 29, 2024 16.33 16.56 15.91 16.49 12,325,673 -0.07(-0.42%)
May 28, 2024 16.66 16.91 16.43 16.56 20,045,164 +0.56(+3.50%)
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%)
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.