Skip to main content

Norwegian Cruise Ord (NY: NCLH )

15.62 +0.35 (+2.29%)
Streaming Delayed Price Updated: 10:31 AM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.