Skip to main content

Norwegian Cruise Ord (NY: NCLH )

25.34 +1.50 (+6.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 16.71 17.08 16.32 16.89 20,426,432 +0.37(+2.24%)
Oct 28, 2022 15.86 16.58 15.71 16.52 18,824,788 +0.59(+3.70%)
Oct 27, 2022 16.26 16.45 15.86 15.93 18,476,708 +0.03(+0.19%)
Oct 26, 2022 15.71 16.52 15.65 15.90 19,965,084 +0.07(+0.44%)
Oct 25, 2022 15.38 15.85 15.20 15.83 18,586,738 +0.52(+3.40%)
Oct 24, 2022 14.95 15.37 14.60 15.31 17,418,342 +0.38(+2.55%)
Oct 21, 2022 14.16 14.96 13.95 14.93 20,375,380 +0.70(+4.92%)
Oct 20, 2022 14.02 14.64 14.02 14.23 15,760,357 +0.32(+2.30%)
Oct 19, 2022 14.21 14.43 13.86 13.91 17,801,944 -0.40(-2.80%)
Oct 18, 2022 13.75 14.44 13.73 14.31 28,322,008 +1.13(+8.57%)
Oct 17, 2022 13.46 13.58 13.06 13.18 16,207,427 +0.15(+1.15%)
Oct 14, 2022 13.30 13.48 12.92 13.03 25,566,120 +0.08(+0.62%)
Oct 13, 2022 12.42 13.34 12.28 12.95 29,771,468 -0.03(-0.23%)
Oct 12, 2022 11.99 13.09 11.69 12.98 40,386,020 +1.35(+11.61%)
Oct 11, 2022 11.89 12.08 11.19 11.63 24,828,596 -0.28(-2.35%)
Oct 10, 2022 12.82 12.99 11.50 11.91 28,294,084 -0.99(-7.67%)
Oct 07, 2022 13.01 13.20 12.42 12.90 27,234,904 -0.39(-2.93%)
Oct 06, 2022 13.11 13.65 12.72 13.29 28,967,412 +0.07(+0.53%)
Oct 05, 2022 12.93 13.33 12.63 13.22 28,321,976 -0.10(-0.75%)
Oct 04, 2022 11.85 13.35 11.82 13.32 41,994,024 +1.92(+16.84%)
Oct 03, 2022 11.55 12.00 10.83 11.40 33,676,784 +0.04(+0.35%)
Sep 30, 2022 13.24 13.34 11.32 11.36 53,105,412 -2.50(-18.04%)
Sep 29, 2022 14.26 14.36 13.63 13.86 15,873,790 -0.78(-5.33%)
Sep 28, 2022 14.00 14.72 13.88 14.64 19,934,556 +0.68(+4.87%)
Sep 27, 2022 13.82 14.37 13.69 13.96 18,802,738 +0.57(+4.26%)
Sep 26, 2022 13.67 14.20 13.36 13.39 19,575,720 -0.16(-1.18%)
Sep 23, 2022 13.96 14.00 13.12 13.55 25,423,464 -0.84(-5.84%)
Sep 22, 2022 14.72 15.02 14.09 14.39 24,718,106 -0.19(-1.30%)
Sep 21, 2022 15.15 15.47 14.45 14.58 25,520,168 -0.61(-4.02%)
Sep 20, 2022 15.80 15.80 15.03 15.19 23,787,484 -0.14(-0.91%)
Sep 19, 2022 15.10 15.71 15.03 15.33 15,612,605 +0.02(+0.13%)
Sep 16, 2022 15.00 15.45 14.88 15.31 20,664,348 -0.18(-1.16%)
Sep 15, 2022 15.01 15.79 14.99 15.49 19,854,748 +0.42(+2.79%)
Sep 14, 2022 14.38 15.10 14.04 15.07 17,363,324 +0.67(+4.65%)
Sep 13, 2022 14.00 14.66 13.88 14.40 19,725,906 -0.40(-2.70%)
Sep 12, 2022 14.74 15.11 14.41 14.80 18,194,116 +0.20(+1.37%)
Sep 09, 2022 14.39 14.76 14.36 14.60 18,191,492 +0.32(+2.24%)
Sep 08, 2022 13.72 14.30 13.61 14.28 20,769,478 +0.24(+1.71%)
Sep 07, 2022 13.38 14.11 13.32 14.04 20,012,150 +0.72(+5.41%)
Sep 06, 2022 13.50 13.72 12.85 13.32 19,930,690 +0.27(+2.07%)
Sep 02, 2022 13.35 13.52 12.86 13.05 20,492,716 +0.04(+0.31%)
Sep 01, 2022 12.85 13.04 12.38 13.01 17,334,712 -0.07(-0.54%)
Aug 31, 2022 13.73 13.78 13.01 13.08 14,260,845 -0.36(-2.68%)
Aug 30, 2022 13.91 14.28 13.14 13.44 19,172,464 -0.13(-0.96%)
Aug 29, 2022 13.31 13.80 13.20 13.57 17,507,044 -0.15(-1.09%)
Aug 26, 2022 14.47 14.75 13.70 13.72 16,235,412 -0.76(-5.25%)
Aug 25, 2022 14.16 14.75 14.15 14.48 21,480,130 +0.55(+3.95%)
Aug 24, 2022 12.93 14.04 12.88 13.93 23,273,638 +1.08(+8.40%)
Aug 23, 2022 12.75 13.01 12.67 12.85 11,951,563 +0.30(+2.39%)
Aug 22, 2022 12.75 12.84 12.50 12.55 13,617,807 -0.63(-4.78%)
Aug 19, 2022 13.36 13.52 12.91 13.18 14,597,854 -0.63(-4.56%)
Aug 18, 2022 13.82 13.82 13.49 13.81 9,668,157 +0.01(+0.07%)
Aug 17, 2022 14.11 14.20 13.55 13.80 17,621,476 -0.76(-5.22%)
Aug 16, 2022 14.10 14.80 13.84 14.56 18,949,856 +0.40(+2.82%)
Aug 15, 2022 13.97 14.28 13.80 14.16 12,982,021 +0.00(+0.00%)
Aug 12, 2022 13.94 14.30 13.79 14.16 18,227,648 +0.40(+2.91%)
Aug 11, 2022 14.10 14.30 13.60 13.76 22,230,836 +0.20(+1.47%)
Aug 10, 2022 12.69 13.90 12.60 13.56 35,139,144 +1.46(+12.07%)
Aug 09, 2022 12.46 12.68 11.86 12.10 35,200,116 -1.43(-10.57%)
Aug 08, 2022 13.49 14.08 13.40 13.53 23,629,988 +0.32(+2.42%)
Aug 05, 2022 12.78 13.48 12.67 13.21 17,318,128 +0.23(+1.77%)
Aug 04, 2022 13.00 13.16 12.74 12.98 14,255,438 -0.01(-0.08%)
Aug 03, 2022 12.66 13.08 12.56 12.99 19,239,876 +0.52(+4.17%)
Aug 02, 2022 11.79 12.82 11.68 12.47 22,992,252 +0.49(+4.09%)
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.