Skip to main content

Norwegian Cruise Ord (NY: NCLH )

18.75 +2.82 (+17.67%)
Streaming Delayed Price Updated: 10:52 AM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 16.11 16.50 15.93 15.93 15,310,935 -0.24(-1.48%)
Feb 23, 2024 16.13 16.45 16.05 16.17 10,185,678 -0.17(-1.04%)
Feb 22, 2024 16.81 16.97 16.21 16.34 12,589,622 +0.24(+1.49%)
Feb 21, 2024 16.01 16.13 15.87 16.10 11,281,666 -0.08(-0.49%)
Feb 20, 2024 16.16 16.30 15.86 16.18 8,540,160 -0.08(-0.49%)
Feb 16, 2024 16.30 16.48 16.11 16.26 9,476,665 -0.25(-1.51%)
Feb 15, 2024 16.60 17.03 16.43 16.51 7,869,185 -0.04(-0.24%)
Feb 14, 2024 16.43 16.63 16.14 16.55 10,812,741 +0.26(+1.60%)
Feb 13, 2024 16.14 16.52 16.03 16.29 9,736,035 -0.35(-2.10%)
Feb 12, 2024 16.37 16.84 16.36 16.64 11,309,207 +0.22(+1.34%)
Feb 09, 2024 17.52 17.54 16.36 16.42 22,447,264 -1.08(-6.17%)
Feb 08, 2024 17.36 17.66 17.13 17.50 9,360,156 +0.11(+0.63%)
Feb 07, 2024 17.49 17.55 17.11 17.39 8,194,132 -0.05(-0.29%)
Feb 06, 2024 17.06 17.50 16.86 17.44 12,210,068 +0.30(+1.75%)
Feb 05, 2024 17.59 17.61 16.98 17.14 11,410,137 -0.60(-3.38%)
Feb 02, 2024 17.64 17.76 17.19 17.74 13,019,247 -0.05(-0.28%)
Feb 01, 2024 18.10 18.47 17.31 17.79 17,203,048 -0.01(-0.06%)
Jan 31, 2024 17.58 18.29 17.34 17.80 13,293,602 +0.14(+0.79%)
Jan 30, 2024 17.74 18.01 17.60 17.66 8,130,091 -0.10(-0.56%)
Jan 29, 2024 17.19 17.78 17.03 17.76 10,443,710 +0.54(+3.14%)
Jan 26, 2024 17.87 17.95 17.19 17.22 12,738,190 -0.53(-2.99%)
Jan 25, 2024 17.57 17.93 17.43 17.75 11,832,982 +0.24(+1.37%)
Jan 24, 2024 17.65 17.68 17.26 17.51 11,841,525 +0.10(+0.57%)
Jan 23, 2024 17.55 17.88 17.32 17.41 14,001,419 -0.07(-0.40%)
Jan 22, 2024 17.89 18.07 17.30 17.48 10,703,177 -0.28(-1.58%)
Jan 19, 2024 17.56 17.76 17.25 17.76 9,555,337 +0.25(+1.43%)
Jan 18, 2024 17.30 17.66 17.00 17.51 9,752,501 +0.43(+2.52%)
Jan 17, 2024 16.88 17.18 16.83 17.08 8,000,620 -0.17(-0.99%)
Jan 16, 2024 16.55 17.26 16.48 17.25 12,069,722 +0.50(+2.99%)
Jan 12, 2024 17.42 17.45 16.64 16.75 11,483,870 -0.76(-4.34%)
Jan 11, 2024 17.53 17.59 17.11 17.51 9,509,584 -0.08(-0.45%)
Jan 10, 2024 17.30 17.65 17.24 17.59 9,165,866 +0.21(+1.21%)
Jan 09, 2024 17.45 17.65 17.34 17.38 10,704,317 -0.38(-2.14%)
Jan 08, 2024 17.93 18.10 17.32 17.76 11,822,855 -0.04(-0.22%)
Jan 05, 2024 17.35 18.03 17.33 17.80 13,303,312 +0.15(+0.85%)
Jan 04, 2024 17.34 18.08 17.25 17.65 12,724,895 +0.33(+1.91%)
Jan 03, 2024 17.76 17.93 17.29 17.32 17,224,024 -1.00(-5.46%)
Jan 02, 2024 19.78 19.84 18.13 18.32 20,206,130 -1.72(-8.58%)
Dec 29, 2023 20.27 20.49 20.01 20.04 10,910,495 -0.43(-2.10%)
Dec 28, 2023 20.35 20.66 20.29 20.47 6,367,884 +0.09(+0.44%)
Dec 27, 2023 20.24 20.43 20.15 20.38 8,050,972 +0.03(+0.15%)
Dec 26, 2023 20.90 20.90 20.33 20.35 9,423,177 -0.60(-2.86%)
Dec 22, 2023 20.93 21.26 20.81 20.95 10,356,979 +0.00(+0.00%)
Dec 21, 2023 20.18 21.13 20.18 20.95 19,670,460 +1.08(+5.44%)
Dec 20, 2023 20.56 20.67 19.82 19.87 13,349,243 -0.82(-3.96%)
Dec 19, 2023 20.45 20.88 20.32 20.69 11,222,043 +0.37(+1.82%)
Dec 18, 2023 20.31 20.59 20.08 20.32 12,756,086 -0.04(-0.20%)
Dec 15, 2023 20.29 20.46 20.07 20.36 18,086,598 +0.01(+0.05%)
Dec 14, 2023 19.50 20.80 19.48 20.35 34,292,512 +1.13(+5.88%)
Dec 13, 2023 18.33 19.23 18.16 19.22 14,635,209 +0.77(+4.17%)
Dec 12, 2023 18.42 18.58 18.19 18.45 9,084,896 +0.03(+0.16%)
Dec 11, 2023 18.50 18.68 18.14 18.42 13,671,790 -0.26(-1.39%)
Dec 08, 2023 18.83 18.96 18.59 18.68 15,742,401 -0.09(-0.48%)
Dec 07, 2023 18.23 18.86 18.16 18.77 16,225,829 +0.59(+3.25%)
Dec 06, 2023 17.89 18.68 17.85 18.18 20,510,080 +0.59(+3.35%)
Dec 05, 2023 17.41 17.90 17.33 17.59 17,461,992 +0.09(+0.51%)
Dec 04, 2023 16.40 17.53 16.37 17.50 25,301,272 +1.08(+6.58%)
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.