Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Norwegian Air Shuttle ASA (OP: NWARF )

1.300 UNCHANGED
Streaming Delayed Price Updated: 2:48 PM EDT, May 1, 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 (%)
Apr 30, 2020 0.5560 0.5560 0.4801 0.5100 130,440 +0.02(+4.08%)
Apr 29, 2020 0.4980 0.5200 0.4800 0.4900 181,274 -0.01(-1.01%)
Apr 28, 2020 0.5000 0.5280 0.4640 0.4950 132,430 -0.03(-4.81%)
Apr 27, 2020 0.5640 0.5640 0.4910 0.5200 233,852 -0.04(-7.14%)
Apr 24, 2020 0.5930 0.5930 0.5320 0.5600 91,900 +0.01(+1.82%)
Apr 23, 2020 0.5400 0.5920 0.5320 0.5500 105,335 -0.02(-4.35%)
Apr 22, 2020 0.5700 0.6000 0.5290 0.5750 129,195 +0.01(+2.68%)
Apr 21, 2020 0.5000 0.5700 0.5000 0.5600 183,042 +0.05(+9.16%)
Apr 20, 2020 0.5500 0.5520 0.4870 0.5130 204,162 -0.01(-2.38%)
Apr 17, 2020 0.4950 0.5660 0.4950 0.5255 166,000 +0.04(+7.24%)
Apr 16, 2020 0.4935 0.4935 0.4500 0.4900 210,935 +0.03(+6.52%)
Apr 15, 2020 0.5110 0.5110 0.4500 0.4600 345,068 -0.04(-7.54%)
Apr 14, 2020 0.4940 0.5120 0.4400 0.4975 649,834 -0.34(-40.77%)
Apr 13, 2020 0.9000 0.9000 0.8100 0.8400 69,480 +0.00(+0.00%)
Apr 09, 2020 0.7800 0.8700 0.7800 0.8400 100,000 +0.00(+0.36%)
Apr 08, 2020 0.8630 0.8800 0.8150 0.8370 76,523 -0.00(-0.48%)
Apr 07, 2020 0.8821 0.9200 0.8360 0.8410 104,941 +0.02(+2.56%)
Apr 06, 2020 0.8110 0.8220 0.7400 0.8200 77,228 -0.04(-4.87%)
Apr 03, 2020 0.8670 0.8670 0.8000 0.8620 34,500 -0.03(-3.15%)
Apr 02, 2020 0.8700 0.9050 0.8350 0.8900 35,592 +0.04(+4.71%)
Apr 01, 2020 0.9110 0.9110 0.8400 0.8500 44,729 -0.09(-9.19%)
Mar 31, 2020 0.8260 4.100 0.8180 0.9360 189,402 -0.02(-1.68%)
Mar 30, 2020 0.9000 0.9520 0.8700 0.9520 40,141 -0.03(-2.86%)
Mar 27, 2020 0.9740 0.9950 0.8740 0.9800 45,600 -0.04(-3.66%)
Mar 26, 2020 0.9550 1.030 0.8875 1.017 138,852 -0.06(-5.81%)
Mar 25, 2020 0.8595 1.090 0.8000 1.080 289,330 +0.23(+27.06%)
Mar 24, 2020 0.9100 0.9100 0.8200 0.8500 144,703 +0.00(+0.00%)
Mar 23, 2020 0.8820 0.8860 0.7650 0.8500 60,396 -0.12(-12.55%)
Mar 20, 2020 1.000 1.010 0.9000 0.9720 161,500 -0.18(-15.48%)
Mar 19, 2020 1.030 1.170 0.9500 1.150 92,171 +0.17(+17.35%)
Mar 18, 2020 0.9800 1.080 0.9330 0.9800 104,239 +0.16(+18.93%)
Mar 17, 2020 0.8360 0.8370 0.7500 0.8240 58,136 +0.08(+11.35%)
Mar 16, 2020 0.7340 0.8400 0.7000 0.7400 160,603 -0.15(-16.85%)
Mar 13, 2020 0.8700 0.8900 0.7700 0.8900 75,800 -0.04(-3.78%)
Mar 12, 2020 0.7300 0.9300 0.7146 0.9250 164,962 -0.08(-8.42%)
Mar 11, 2020 1.030 1.040 0.9750 1.010 54,744 -0.21(-17.21%)
Mar 10, 2020 1.270 1.280 1.130 1.220 134,164 -0.01(-0.81%)
Mar 09, 2020 1.200 1.250 1.110 1.230 150,077 -0.18(-12.77%)
Mar 06, 2020 1.330 1.440 1.300 1.410 39,900 -0.36(-20.34%)
Mar 05, 2020 1.820 1.820 1.740 1.770 13,315 -0.23(-11.50%)
Mar 04, 2020 2.120 2.120 1.950 2.000 24,450 -0.26(-11.47%)
Mar 03, 2020 2.230 2.270 2.144 2.259 30,782 +0.16(+7.57%)
Mar 02, 2020 2.190 2.190 2.080 2.100 79,475 +0.02(+0.72%)
Feb 28, 2020 2.090 2.100 1.970 2.085 10,900 +0.14(+6.92%)
Feb 27, 2020 1.920 2.040 1.850 1.950 29,600 -0.55(-22.00%)
Feb 26, 2020 2.660 2.660 2.400 2.500 88,401 -0.36(-12.59%)
Feb 25, 2020 2.990 2.990 2.860 2.860 18,111 -0.57(-16.62%)
Feb 24, 2020 3.460 3.460 3.230 3.430 11,996 -0.51(-12.94%)
Feb 21, 2020 3.940 3.940 3.940 3.940 1,300 -0.06(-1.50%)
Feb 19, 2020 4.000 4.000 4.000 0 -0.14(-3.38%)
Feb 18, 2020 4.000 4.140 3.970 4.140 4,178 -0.16(-3.72%)
Feb 14, 2020 4.300 4.300 4.300 4.300 4,000 -0.10(-2.27%)
Feb 13, 2020 4.460 4.460 4.400 4.400 6,045 -0.11(-2.41%)
Feb 12, 2020 4.420 4.508 4.420 4.508 1,535 +0.26(+6.08%)
Feb 11, 2020 4.250 4.250 4.250 4.250 1,000 +0.20(+4.94%)
Feb 10, 2020 4.050 4.050 4.050 39 +0.00(+0.00%)
Feb 07, 2020 4.170 4.170 4.050 4.050 400 -0.12(-2.88%)
Feb 06, 2020 4.070 4.170 4.070 4.170 1,276 +0.32(+8.31%)
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.