Norwegian Cruise Ord (NY: NCLH )

18.54 +0.25 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 18.48 18.61 18.17 18.54 7,166,400 +0.25(+1.37%)
Apr 19, 2024 18.08 18.56 18.02 18.29 10,613,099 +0.12(+0.66%)
Apr 18, 2024 18.10 18.64 18.03 18.17 11,685,270 +0.15(+0.83%)
Apr 17, 2024 17.80 18.11 17.71 18.02 10,499,174 +0.55(+3.15%)
Apr 16, 2024 17.17 17.57 16.98 17.47 10,356,334 +0.13(+0.75%)
Apr 15, 2024 18.07 18.36 17.22 17.34 11,134,972 -0.43(-2.42%)
Apr 12, 2024 18.21 18.21 17.74 17.77 14,476,881 -0.86(-4.62%)
Apr 11, 2024 18.50 18.71 18.24 18.63 7,735,091 +0.23(+1.25%)
Apr 10, 2024 19.02 19.11 18.16 18.40 11,375,917 -1.01(-5.20%)
Apr 09, 2024 19.46 19.70 18.71 19.41 15,059,819 +0.02(+0.10%)
Apr 08, 2024 18.99 19.61 18.99 19.39 10,150,242 +0.50(+2.65%)
Apr 05, 2024 18.77 18.93 18.57 18.89 8,463,196 +0.06(+0.32%)
Apr 04, 2024 19.52 20.19 18.73 18.83 15,591,758 -0.45(-2.33%)
Apr 03, 2024 19.16 19.54 19.03 19.28 10,456,765 +0.02(+0.10%)
Apr 02, 2024 20.45 20.45 19.16 19.26 14,902,706 -1.68(-8.02%)
Apr 01, 2024 20.97 21.16 20.71 20.94 7,192,588 +0.01(+0.05%)
Mar 28, 2024 21.28 20.93 20.90 20.93 8,714,820 -0.41(-1.92%)
Mar 27, 2024 20.14 21.73 19.94 21.34 18,425,312 +1.18(+5.85%)
Mar 26, 2024 20.60 20.72 20.03 20.16 10,690,049 -0.38(-1.85%)
Mar 25, 2024 20.93 21.06 20.46 20.54 10,131,385 -0.16(-0.77%)
Mar 22, 2024 20.50 20.91 20.50 20.70 7,508,863 +0.16(+0.78%)
Mar 21, 2024 20.36 20.68 20.31 20.54 8,716,602 +0.36(+1.78%)
Mar 20, 2024 19.42 20.21 19.37 20.18 8,636,989 +0.74(+3.81%)
Mar 19, 2024 19.64 19.71 19.40 19.44 5,547,521 -0.21(-1.07%)
Mar 18, 2024 19.52 19.90 19.37 19.65 7,725,108 +0.25(+1.29%)
Mar 15, 2024 19.25 19.50 19.18 19.40 8,578,063 +0.07(+0.36%)
Mar 14, 2024 19.77 19.85 19.24 19.33 8,581,590 -0.54(-2.72%)
Mar 13, 2024 19.54 20.05 18.95 19.87 10,519,600 +0.31(+1.58%)
Mar 12, 2024 19.80 19.85 19.14 19.56 13,483,795 -0.24(-1.21%)
Mar 11, 2024 19.99 20.10 19.70 19.80 9,844,913 -0.19(-0.95%)
Mar 08, 2024 19.84 20.31 19.80 19.99 10,801,421 +0.36(+1.83%)
Mar 07, 2024 20.21 20.47 19.58 19.63 13,820,411 -0.40(-2.00%)
Mar 06, 2024 19.77 20.18 19.62 20.03 12,148,946 +0.37(+1.88%)
Mar 05, 2024 19.24 19.80 19.13 19.66 12,210,210 +0.24(+1.24%)
Mar 04, 2024 19.30 19.59 19.00 19.42 11,494,685 +0.13(+0.67%)
Mar 01, 2024 19.49 19.68 19.07 19.29 12,104,913 -0.10(-0.52%)
Feb 29, 2024 18.98 19.46 18.69 19.39 17,441,278 +0.69(+3.69%)
Feb 28, 2024 19.06 19.75 18.52 18.70 22,081,312 -0.39(-2.04%)
Feb 27, 2024 17.69 19.15 17.55 19.09 50,189,076 +3.16(+19.84%)
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%)
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.