Norwegian Cruise Ord (NY: NCLH )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024	15.53	16.10	15.47	16.09	18,740,108	+0.49(+3.14%)
May 07, 2024	16.18	16.22	15.56	15.60	17,941,328	-0.60(-3.70%)
May 06, 2024	16.17	16.42	16.11	16.20	19,241,032	+0.21(+1.31%)
May 03, 2024	16.15	16.36	15.90	15.99	17,016,698	+0.04(+0.25%)
May 02, 2024	16.28	16.28	15.68	15.95	25,670,600	-0.13(-0.81%)
May 01, 2024	18.00	18.09	15.99	16.08	52,050,272	-2.84(-15.01%)
Apr 30, 2024	18.99	19.15	18.79	18.92	15,435,013	-0.26(-1.36%)
Apr 29, 2024	19.05	19.26	18.88	19.18	10,884,288	+0.14(+0.74%)
Apr 26, 2024	19.37	19.55	18.90	19.04	10,044,569	-0.31(-1.60%)
Apr 25, 2024	19.26	19.65	18.95	19.35	9,412,831	-0.04(-0.21%)
Apr 24, 2024	19.51	19.71	19.23	19.39	12,739,717	-0.15(-0.77%)
Apr 23, 2024	18.67	19.61	18.65	19.54	10,313,366	+1.00(+5.39%)
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%)
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.