Norwegian Cruise Ord (NY: NCLH )

25.31 USD -0.21 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 25.76 26.02 25.29 25.31 9,919,167 -0.21(-0.82%)
Jul 28, 2021 25.92 26.14 24.82 25.52 14,776,971 +0.07(+0.28%)
Jul 27, 2021 25.80 26.38 25.15 25.45 12,781,665 -0.57(-2.19%)
Jul 26, 2021 24.61 26.09 24.58 26.02 16,839,732 +1.15(+4.62%)
Jul 23, 2021 25.75 25.92 24.78 24.87 15,576,024 -0.77(-3.00%)
Jul 22, 2021 25.67 25.81 24.94 25.64 18,774,881 -0.44(-1.69%)
Jul 21, 2021 24.01 26.20 24.00 26.08 31,905,776 +2.40(+10.14%)
Jul 20, 2021 22.01 23.94 21.81 23.68 24,870,428 +1.81(+8.28%)
Jul 19, 2021 21.85 22.47 21.28 21.87 32,537,917 -1.27(-5.49%)
Jul 16, 2021 24.91 24.91 23.03 23.14 22,478,392 -1.31(-5.36%)
Jul 15, 2021 24.96 24.98 23.47 24.45 30,237,968 -0.75(-2.98%)
Jul 14, 2021 26.28 26.67 25.10 25.20 16,994,352 -0.89(-3.41%)
Jul 13, 2021 26.85 26.97 26.08 26.09 11,487,199 -1.19(-4.36%)
Jul 12, 2021 27.00 27.34 26.60 27.28 8,809,823 -0.21(-0.76%)
Jul 09, 2021 27.06 27.52 26.61 27.49 9,769,204 +0.75(+2.80%)
Jul 08, 2021 26.18 27.33 25.83 26.74 16,140,517 -0.31(-1.15%)
Jul 07, 2021 27.80 28.31 26.86 27.05 16,378,422 -1.01(-3.60%)
Jul 06, 2021 28.95 29.25 27.78 28.06 13,794,814 -0.94(-3.24%)
Jul 02, 2021 29.52 29.57 28.86 29.00 8,099,410 -0.51(-1.73%)
Jul 01, 2021 29.68 30.05 29.30 29.51 8,371,090 +0.10(+0.34%)
Jun 30, 2021 28.93 29.70 28.67 29.41 10,053,525 +0.50(+1.73%)
Jun 29, 2021 29.25 29.61 28.88 28.91 11,704,960 -0.23(-0.79%)
Jun 28, 2021 30.72 30.75 29.06 29.14 22,057,065 -1.89(-6.09%)
Jun 25, 2021 30.61 31.19 30.59 31.03 11,923,065 +0.42(+1.37%)
Jun 24, 2021 31.10 31.56 30.59 30.61 13,516,358 -0.39(-1.26%)
Jun 23, 2021 30.82 31.38 30.78 31.00 8,159,909 +0.16(+0.52%)
Jun 22, 2021 31.18 31.24 30.48 30.84 10,290,103 -0.54(-1.72%)
Jun 21, 2021 30.46 31.43 30.05 31.38 12,354,851 +1.08(+3.56%)
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%)
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.