Norwegian Cruise Ord (NY: NCLH )

30.30 USD -0.67 (-2.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 30.53 30.84 29.90 30.30 15,379,085 -0.67(-2.16%)
Jun 17, 2021 31.65 32.18 30.65 30.97 14,220,643 -0.71(-2.24%)
Jun 16, 2021 31.36 31.79 30.88 31.68 18,748,636 +0.81(+2.62%)
Jun 15, 2021 31.04 31.56 30.69 30.87 10,562,812 -0.13(-0.42%)
Jun 14, 2021 32.06 32.28 30.88 31.00 15,080,307 -1.23(-3.82%)
Jun 11, 2021 31.70 32.46 31.36 32.23 12,043,150 -0.26(-0.80%)
Jun 10, 2021 33.06 33.09 31.79 32.49 15,384,264 -0.17(-0.52%)
Jun 09, 2021 33.91 33.95 32.65 32.66 14,820,772 -1.05(-3.11%)
Jun 08, 2021 33.35 33.93 33.10 33.71 15,378,394 +0.60(+1.81%)
Jun 07, 2021 32.40 33.47 32.34 33.11 16,252,681 +0.99(+3.08%)
Jun 04, 2021 32.37 32.63 31.70 32.12 12,027,141 -0.06(-0.19%)
Jun 03, 2021 32.83 32.87 31.94 32.18 13,792,322 -0.89(-2.69%)
Jun 02, 2021 32.89 33.62 32.48 33.07 17,367,136 +0.31(+0.95%)
Jun 01, 2021 32.53 33.20 32.33 32.76 17,191,676 +0.86(+2.70%)
May 28, 2021 32.39 32.45 31.62 31.90 19,377,911 -0.52(-1.60%)
May 27, 2021 31.80 32.49 31.50 32.42 18,241,211 +0.73(+2.30%)
May 26, 2021 31.70 32.05 31.26 31.69 22,090,945 +0.57(+1.83%)
May 25, 2021 30.42 31.95 30.41 31.12 31,749,032 +1.07(+3.56%)
May 24, 2021 29.10 30.22 28.53 30.05 23,005,278 +1.35(+4.70%)
May 21, 2021 29.57 29.71 28.69 28.70 14,135,529 -0.37(-1.27%)
May 20, 2021 29.09 29.20 28.45 29.07 11,935,153 +0.02(+0.07%)
May 19, 2021 28.31 29.17 28.09 29.05 16,102,135 -0.18(-0.62%)
May 18, 2021 29.01 30.05 28.73 29.23 18,684,157 +0.35(+1.21%)
May 17, 2021 28.43 28.92 27.82 28.88 19,704,165 +0.30(+1.05%)
May 14, 2021 26.89 28.65 26.77 28.58 23,297,957 +2.14(+8.09%)
May 13, 2021 26.28 27.01 25.48 26.44 21,700,416 +0.33(+1.26%)
May 12, 2021 27.22 27.48 25.94 26.11 18,285,255 -1.55(-5.60%)
May 11, 2021 26.72 27.83 26.55 27.66 18,418,348 -0.29(-1.04%)
May 10, 2021 28.39 28.68 27.93 27.95 13,645,554 -0.53(-1.86%)
May 07, 2021 27.78 28.70 27.64 28.48 18,904,451 +0.67(+2.41%)
May 06, 2021 29.69 30.18 27.27 27.81 36,831,957 -2.04(-6.83%)
May 05, 2021 30.35 30.69 29.62 29.85 14,576,807 -0.40(-1.32%)
May 04, 2021 30.98 30.98 29.26 30.25 19,376,767 -0.94(-3.01%)
May 03, 2021 31.18 31.63 30.74 31.19 15,651,458 +0.14(+0.45%)
Apr 30, 2021 29.95 31.13 29.80 31.05 18,297,100 +0.74(+2.44%)
Apr 29, 2021 31.84 32.36 30.17 30.31 26,745,539 +0.08(+0.26%)
Apr 28, 2021 30.24 30.87 30.17 30.23 11,893,585 -0.27(-0.89%)
Apr 27, 2021 30.26 30.55 29.76 30.50 11,040,103 +0.28(+0.93%)
Apr 26, 2021 30.39 31.18 30.17 30.22 14,857,884 +0.41(+1.38%)
Apr 23, 2021 29.33 30.02 28.77 29.81 15,325,600 +0.81(+2.79%)
Apr 22, 2021 29.31 30.34 28.81 29.00 24,931,616 -0.51(-1.73%)
Apr 21, 2021 27.16 29.54 26.84 29.51 33,250,050 +2.76(+10.32%)
Apr 20, 2021 27.53 27.64 25.79 26.75 24,434,444 -1.22(-4.36%)
Apr 19, 2021 28.15 28.51 27.57 27.97 12,175,125 -0.35(-1.24%)
Apr 16, 2021 28.45 28.92 28.02 28.32 12,312,600 +0.04(+0.14%)
Apr 15, 2021 29.44 29.44 28.19 28.28 17,192,415 -0.93(-3.18%)
Apr 14, 2021 29.60 30.18 29.07 29.21 12,024,599 -0.20(-0.68%)
Apr 13, 2021 28.30 29.52 28.17 29.41 16,223,814 +0.15(+0.51%)
Apr 12, 2021 30.03 30.10 28.77 29.26 16,956,227 -1.28(-4.19%)
Apr 09, 2021 30.56 31.06 30.23 30.54 20,344,400 -0.08(-0.26%)
Apr 08, 2021 31.30 31.30 29.38 30.62 30,033,378 -0.69(-2.20%)
Apr 07, 2021 31.94 33.08 31.20 31.31 41,915,962 -0.63(-1.97%)
Apr 06, 2021 30.16 31.57 29.81 31.94 32,959,743 +2.23(+7.51%)
Apr 05, 2021 29.38 30.10 29.01 29.71 33,897,212 +1.99(+7.18%)
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.