Norwegian Cruise Ord (NY: NCLH )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)
Dec 01, 2023	15.19	16.44	15.11	16.42	20,728,624	+1.15(+7.53%)
Nov 30, 2023	14.99	15.34	14.75	15.27	16,119,030	+0.44(+2.97%)
Nov 29, 2023	14.67	15.12	14.51	14.83	12,208,755	+0.35(+2.42%)
Nov 28, 2023	14.31	14.58	14.14	14.48	11,462,635	+0.10(+0.70%)
Nov 27, 2023	14.28	14.69	14.22	14.38	15,315,954	+0.01(+0.07%)
Nov 24, 2023	14.35	14.45	14.15	14.37	4,595,246	-0.02(-0.14%)
Nov 22, 2023	14.67	15.02	14.31	14.39	12,392,974	+0.06(+0.42%)
Nov 21, 2023	14.42	14.59	14.12	14.33	9,894,169	-0.29(-1.98%)
Nov 20, 2023	14.88	14.98	14.60	14.62	13,074,389	-0.31(-2.08%)
Nov 17, 2023	14.73	14.94	14.65	14.93	11,880,266	+0.30(+2.05%)
Nov 16, 2023	14.49	14.77	14.26	14.63	15,323,792	-0.05(-0.34%)
Nov 15, 2023	14.12	14.69	14.10	14.68	16,118,293	+0.65(+4.63%)
Nov 14, 2023	13.70	14.59	13.66	14.03	25,503,462	+0.93(+7.10%)
Nov 13, 2023	13.09	13.17	12.87	13.10	8,457,449	-0.08(-0.61%)
Nov 10, 2023	12.78	13.28	12.71	13.18	14,031,411	+0.42(+3.29%)
Nov 09, 2023	13.35	13.41	12.71	12.76	17,013,784	-0.68(-5.06%)
Nov 08, 2023	13.43	13.76	13.35	13.44	12,953,593	+0.05(+0.37%)
Nov 07, 2023	13.10	13.55	13.00	13.39	11,188,152	+0.28(+2.14%)
Nov 06, 2023	13.91	13.99	12.95	13.11	17,849,004	-0.70(-5.07%)
Nov 03, 2023	13.33	14.13	13.33	13.81	25,496,524	+0.74(+5.66%)
Nov 02, 2023	13.28	13.60	12.84	13.07	24,263,464	-0.03(-0.23%)
Nov 01, 2023	13.57	14.09	12.89	13.10	22,679,660	-0.50(-3.68%)
Oct 31, 2023	13.53	13.68	13.20	13.60	14,466,052	+0.08(+0.59%)
Oct 30, 2023	13.54	13.71	13.29	13.52	13,543,805	+0.16(+1.20%)
Oct 27, 2023	13.69	13.79	13.24	13.36	11,172,984	-0.18(-1.33%)
Oct 26, 2023	13.98	14.13	13.13	13.54	18,270,692	-0.18(-1.31%)
Oct 25, 2023	13.85	13.89	13.55	13.72	12,520,170	-0.23(-1.65%)
Oct 24, 2023	14.02	14.25	13.88	13.95	11,712,802	+0.03(+0.22%)
Oct 23, 2023	13.46	14.20	13.38	13.92	14,018,107	+0.34(+2.50%)
Oct 20, 2023	13.75	13.95	13.52	13.58	17,200,932	-0.38(-2.72%)
Oct 19, 2023	14.33	14.49	13.95	13.96	16,531,313	-0.36(-2.51%)
Oct 18, 2023	14.81	15.00	14.29	14.32	16,852,280	-0.82(-5.42%)
Oct 17, 2023	14.88	15.25	14.73	15.14	10,042,646	+0.18(+1.20%)
Oct 16, 2023	15.06	15.25	14.91	14.96	13,284,507	+0.10(+0.67%)
Oct 13, 2023	15.27	15.39	14.71	14.86	16,340,426	-0.63(-4.07%)
Oct 12, 2023	15.78	16.02	15.34	15.49	15,993,362	-0.17(-1.09%)
Oct 11, 2023	16.62	16.77	15.54	15.66	22,016,290	-0.95(-5.72%)
Oct 10, 2023	16.71	16.98	16.50	16.61	15,545,769	-0.04(-0.24%)
Oct 09, 2023	15.85	16.67	15.70	16.65	17,971,324	+0.00(+0.00%)
Oct 06, 2023	16.20	16.78	16.09	16.65	8,795,112	+0.21(+1.28%)
Oct 05, 2023	16.62	16.78	16.39	16.44	12,440,715	-0.02(-0.12%)
Oct 04, 2023	15.97	16.48	15.95	16.46	14,783,027	+0.61(+3.85%)
Oct 03, 2023	16.28	16.42	15.65	15.85	19,436,098	-0.59(-3.59%)
Oct 02, 2023	16.26	16.91	16.26	16.44	14,373,494	-0.04(-0.24%)
Sep 29, 2023	16.71	17.08	16.05	16.48	28,030,226	-0.46(-2.72%)
Sep 28, 2023	16.12	17.08	16.11	16.94	16,669,849	+0.65(+3.99%)
Sep 27, 2023	15.47	16.35	15.47	16.29	16,726,770	+0.90(+5.85%)
Sep 26, 2023	15.09	15.56	15.06	15.39	12,885,418	+0.21(+1.38%)
Sep 25, 2023	15.38	15.45	15.14	15.18	12,677,204	-0.48(-3.07%)
Sep 22, 2023	17.05	17.09	15.66	15.66	16,795,388	-1.26(-7.45%)
Sep 21, 2023	17.00	17.15	16.84	16.92	11,251,236	-0.25(-1.46%)
Sep 20, 2023	17.43	17.54	17.11	17.17	10,352,196	-0.17(-0.98%)
Sep 19, 2023	17.16	17.47	17.11	17.34	11,869,711	+0.22(+1.29%)
Sep 18, 2023	17.06	17.29	16.97	17.12	9,415,845	-0.11(-0.64%)
Sep 15, 2023	17.28	17.45	17.04	17.23	11,431,649	-0.05(-0.29%)
Sep 14, 2023	16.63	17.34	16.57	17.28	14,040,255	+0.93(+5.69%)
Sep 13, 2023	16.56	16.63	16.23	16.35	12,275,169	-0.30(-1.80%)
Sep 12, 2023	16.59	16.80	16.42	16.65	9,382,954	-0.01(-0.06%)
Sep 11, 2023	16.59	16.76	16.02	16.66	12,520,291	+0.36(+2.21%)
Sep 08, 2023	16.44	16.74	16.24	16.30	8,940,763	-0.19(-1.15%)
Sep 07, 2023	16.42	16.57	16.14	16.49	10,639,701	-0.10(-0.60%)
Sep 06, 2023	16.35	16.69	16.34	16.59	11,278,436	-0.07(-0.42%)
Sep 05, 2023	16.32	16.70	15.92	16.66	13,378,408	+0.26(+1.59%)
Sep 01, 2023	16.65	16.69	16.25	16.40	6,328,516	-0.17(-1.03%)
Aug 31, 2023	16.53	16.71	16.47	16.57	4,899,643	+0.03(+0.18%)
Aug 30, 2023	16.80	16.92	16.50	16.54	7,818,139	-0.37(-2.19%)
Aug 29, 2023	16.58	17.02	16.48	16.91	8,667,734	+0.23(+1.38%)
Aug 28, 2023	17.00	17.12	16.66	16.68	7,258,031	-0.19(-1.13%)
Aug 25, 2023	16.94	17.10	16.70	16.87	7,809,672	-0.06(-0.35%)
Aug 24, 2023	17.46	17.60	16.92	16.93	7,841,657	-0.64(-3.64%)
Aug 23, 2023	17.30	17.82	17.02	17.57	9,968,969	+0.31(+1.80%)
Aug 22, 2023	17.15	17.30	16.90	17.26	9,782,239	+0.25(+1.47%)
Aug 21, 2023	16.82	17.01	16.70	17.01	8,179,990	+0.33(+1.98%)
Aug 18, 2023	16.51	16.90	16.49	16.68	8,038,581	-0.10(-0.60%)
Aug 17, 2023	17.20	17.29	16.70	16.78	9,892,219	-0.34(-1.99%)
Aug 16, 2023	17.51	17.70	17.12	17.12	9,440,134	-0.53(-3.00%)
Aug 15, 2023	17.71	17.82	17.54	17.65	8,870,911	-0.15(-0.84%)
Aug 14, 2023	17.57	17.82	17.48	17.80	6,334,096	+0.12(+0.68%)
Aug 11, 2023	17.73	17.87	17.56	17.68	7,945,441	-0.29(-1.61%)
Aug 10, 2023	18.10	18.24	17.77	17.97	9,678,166	+0.07(+0.39%)
Aug 09, 2023	18.41	18.54	17.85	17.90	10,030,716	-0.52(-2.82%)
Aug 08, 2023	18.19	18.46	17.96	18.42	9,583,453	-0.06(-0.32%)
Aug 07, 2023	18.10	18.56	18.00	18.48	14,388,101	+0.53(+2.95%)
Aug 04, 2023	18.44	18.44	17.82	17.95	14,479,958	-0.33(-1.81%)
Aug 03, 2023	18.38	18.68	18.03	18.28	16,101,013	-0.36(-1.93%)
Aug 02, 2023	18.75	19.11	18.62	18.64	19,913,190	-0.77(-3.97%)
Aug 01, 2023	19.66	20.11	18.38	19.41	56,792,964	-2.66(-12.05%)
Jul 31, 2023	21.84	22.12	21.47	22.07	16,663,506	+0.53(+2.46%)
Jul 28, 2023	21.71	21.77	21.36	21.54	11,234,895	+0.21(+0.98%)
Jul 27, 2023	21.99	22.23	21.23	21.33	22,788,416	+0.56(+2.70%)
Jul 26, 2023	20.40	20.87	20.34	20.77	11,034,796	+0.47(+2.32%)
Jul 25, 2023	20.70	20.76	20.27	20.30	9,490,378	-0.51(-2.45%)
Jul 24, 2023	21.10	21.15	20.43	20.81	9,868,715	-0.22(-1.05%)
Jul 21, 2023	20.85	21.08	20.61	21.03	10,646,188	+0.35(+1.69%)
Jul 20, 2023	20.83	21.23	20.66	20.68	10,557,567	-0.46(-2.18%)
Jul 19, 2023	21.16	21.16	20.66	21.14	11,894,527	-0.01(-0.05%)
Jul 18, 2023	20.52	21.37	20.51	21.15	14,695,032	+0.39(+1.88%)
Jul 17, 2023	20.38	21.05	20.34	20.76	11,800,360	+0.34(+1.67%)
Jul 14, 2023	21.44	21.48	20.38	20.42	17,580,802	-1.07(-4.98%)
Jul 13, 2023	21.95	22.08	21.44	21.49	12,367,702	-0.31(-1.42%)
Jul 12, 2023	22.66	22.75	21.78	21.80	16,203,810	-0.61(-2.72%)
Jul 11, 2023	22.68	22.68	22.09	22.41	12,008,746	-0.11(-0.49%)
Jul 10, 2023	21.96	22.53	21.89	22.52	15,823,890	+0.63(+2.88%)
Jul 07, 2023	21.91	22.28	21.73	21.89	10,848,264	+0.15(+0.69%)
Jul 06, 2023	21.86	22.18	21.23	21.74	14,186,906	-0.42(-1.90%)
Jul 05, 2023	21.74	22.35	21.69	22.16	14,234,606	+0.25(+1.14%)
Jul 03, 2023	21.56	22.16	21.55	21.91	8,914,923	+0.14(+0.64%)
Jun 30, 2023	21.40	21.90	21.17	21.77	20,318,332	+0.87(+4.16%)
Jun 29, 2023	21.06	21.58	20.77	20.90	17,070,128	-0.17(-0.81%)
Jun 28, 2023	19.60	21.30	19.54	21.07	31,026,166	+1.48(+7.55%)
Jun 27, 2023	18.69	19.65	18.69	19.59	16,456,543	+1.06(+5.72%)
Jun 26, 2023	18.72	19.10	18.16	18.53	21,186,136	-0.87(-4.48%)
Jun 23, 2023	18.84	19.61	18.75	19.40	14,307,810	+0.32(+1.68%)
Jun 22, 2023	18.89	19.29	18.86	19.08	9,247,205	-0.14(-0.73%)
Jun 21, 2023	19.23	19.56	18.87	19.22	12,068,716	-0.07(-0.36%)
Jun 20, 2023	19.17	19.36	18.94	19.29	11,909,563	+0.16(+0.84%)
Jun 16, 2023	19.67	19.77	18.96	19.13	15,741,076	-0.41(-2.10%)
Jun 15, 2023	19.00	19.61		19.54	12,387,474	+5.28(+37.03%)
May 08, 2023	14.26	14.43	14.05	14.26	15,716,768	+0.13(+0.92%)
May 05, 2023	13.99	14.40	13.88	14.13	17,433,236	+0.38(+2.76%)
May 04, 2023	14.73	14.78	13.57	13.75	21,682,944	-0.39(-2.76%)
May 03, 2023	14.44	14.64	14.12	14.14	16,478,423	-0.23(-1.60%)
May 02, 2023	14.46	14.63	13.96	14.37	23,183,748	-0.17(-1.17%)
May 01, 2023	13.46	14.65	13.12	14.54	38,706,572	+1.19(+8.91%)
Apr 28, 2023	12.88	13.42	12.78	13.35	19,863,368	+0.52(+4.05%)
Apr 27, 2023	12.65	12.85	12.42	12.83	11,468,764	+0.37(+2.97%)
Apr 26, 2023	12.86	12.95	12.41	12.46	10,667,376	-0.27(-2.12%)
Apr 25, 2023	13.02	13.02	12.65	12.73	8,452,625	-0.32(-2.45%)
Apr 24, 2023	12.99	13.29	12.71	13.05	11,114,193	+0.01(+0.08%)
Apr 21, 2023	12.60	13.08	12.44	13.04	13,530,793	+0.40(+3.16%)
Apr 20, 2023	12.97	13.12	12.60	12.64	10,962,343	-0.54(-4.10%)
Apr 19, 2023	12.94	13.23	12.79	13.18	8,420,559	+0.07(+0.53%)
Apr 18, 2023	12.95	13.15	12.84	13.11	9,640,992	+0.16(+1.24%)
Apr 17, 2023	12.65	12.97	12.57	12.95	8,386,479	+0.31(+2.45%)
Apr 14, 2023	12.91	12.97	12.62	12.64	10,590,341	-0.23(-1.79%)
Apr 13, 2023	12.82	12.98	12.61	12.87	12,337,348	+0.14(+1.10%)
Apr 12, 2023	13.71	13.76	12.68	12.73	18,467,724	-0.81(-5.98%)
Apr 11, 2023	13.45	13.70	13.27	13.54	9,698,735	+0.19(+1.42%)
Apr 10, 2023	12.98	13.36	12.91	13.35	9,042,996	+0.27(+2.06%)
Apr 06, 2023	12.96	13.19	12.82	13.08	9,887,175	+0.16(+1.24%)
Apr 05, 2023	13.07	13.24	12.86	12.92	9,692,829	-0.32(-2.42%)
Apr 04, 2023	13.48	13.53	12.72	13.24	12,587,307	-0.11(-0.82%)

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.