Norwegian Cruise Ord (NY: NCLH )

17.11 +1.00 (+6.21%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 16.50 17.16 16.20 17.11 20,978,526 +1.00(+6.21%)
Feb 01, 2023 15.24 16.20 15.14 16.11 18,438,954 +0.90(+5.92%)
Jan 31, 2023 15.10 15.22 14.82 15.21 8,585,032 +0.37(+2.49%)
Jan 30, 2023 14.81 15.32 14.67 14.84 11,772,017 -0.17(-1.13%)
Jan 27, 2023 15.14 15.41 14.99 15.01 12,272,105 -0.19(-1.25%)
Jan 26, 2023 15.63 15.71 15.10 15.20 9,880,822 -0.22(-1.43%)
Jan 25, 2023 15.13 15.46 14.81 15.42 8,152,699 -0.01(-0.06%)
Jan 24, 2023 18.54 18.54 12.35 15.43 11,889,826 -0.09(-0.58%)
Jan 23, 2023 15.67 15.74 15.47 15.52 10,374,440 +0.07(+0.45%)
Jan 20, 2023 14.93 15.78 14.85 15.45 16,449,713 +0.67(+4.53%)
Jan 19, 2023 15.03 15.27 14.38 14.78 20,395,648 -0.75(-4.83%)
Jan 18, 2023 16.24 16.36 15.36 15.53 17,097,302 -0.47(-2.94%)
Jan 17, 2023 15.68 16.01 15.32 16.00 14,655,487 +0.37(+2.37%)
Jan 13, 2023 15.14 15.69 15.05 15.63 16,773,931 +0.28(+1.82%)
Jan 12, 2023 14.79 15.46 14.65 15.35 18,848,972 +0.77(+5.28%)
Jan 11, 2023 14.15 14.59 14.04 14.58 13,525,789 +0.44(+3.11%)
Jan 10, 2023 13.37 14.21 13.31 14.14 16,439,403 +0.36(+2.61%)
Jan 09, 2023 13.23 13.88 13.12 13.78 16,671,174 +0.74(+5.67%)
Jan 06, 2023 12.78 13.07 12.55 13.04 14,254,347 +0.28(+2.19%)
Jan 05, 2023 12.25 12.92 12.12 12.76 13,986,297 +0.30(+2.41%)
Jan 04, 2023 11.99 12.48 11.78 12.46 16,311,285 +0.60(+5.06%)
Jan 03, 2023 12.50 12.60 11.76 11.86 14,365,102 -0.38(-3.10%)
Dec 30, 2022 12.25 12.43 12.04 12.24 11,772,445 -0.23(-1.84%)
Dec 29, 2022 12.22 12.57 12.15 12.47 10,779,917 +0.33(+2.72%)
Dec 28, 2022 12.50 12.62 12.10 12.14 11,624,314 -0.40(-3.19%)
Dec 27, 2022 12.99 13.02 12.51 12.54 9,087,326 -0.46(-3.54%)
Dec 23, 2022 13.01 13.12 12.73 13.00 10,537,540 -0.07(-0.54%)
Dec 22, 2022 13.60 13.64 12.70 13.07 14,853,772 -0.68(-4.95%)
Dec 21, 2022 13.54 14.13 13.50 13.75 15,429,966 +0.16(+1.18%)
Dec 20, 2022 13.53 13.93 13.46 13.59 13,222,666 -0.08(-0.59%)
Dec 19, 2022 14.31 14.31 13.52 13.67 10,787,819 -0.65(-4.54%)
Dec 16, 2022 14.57 14.90 14.21 14.32 14,042,128 -0.44(-2.98%)
Dec 15, 2022 14.72 14.93 14.44 14.76 13,575,974 -0.32(-2.12%)
Dec 14, 2022 15.03 15.21 14.65 15.08 17,511,876 +0.05(+0.33%)
Dec 13, 2022 16.13 16.22 14.66 15.03 21,925,140 -0.43(-2.78%)
Dec 12, 2022 15.25 15.64 14.84 15.46 14,418,367 +0.11(+0.72%)
Dec 09, 2022 15.68 15.82 15.32 15.35 11,849,390 -0.37(-2.35%)
Dec 08, 2022 15.73 16.04 15.57 15.72 7,498,115 +0.26(+1.68%)
Dec 07, 2022 15.74 15.89 15.39 15.46 8,914,902 -0.37(-2.34%)
Dec 06, 2022 16.30 16.50 15.44 15.83 12,456,113 -0.38(-2.34%)
Dec 05, 2022 16.32 16.97 16.15 16.21 11,204,000 -0.33(-2.00%)
Dec 02, 2022 16.25 16.59 16.10 16.54 8,556,496 -0.08(-0.48%)
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.