Norwegian Cruise Ord (NY: NCLH )

19.16 USD +1.37 (+7.70%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 18.09 19.18 17.80 19.16 40,232,879 +1.37(+7.70%)
Dec 01, 2021 20.00 20.41 17.78 17.79 45,161,320 -1.72(-8.82%)
Nov 30, 2021 19.77 20.06 18.84 19.51 39,110,401 -0.71(-3.51%)
Nov 29, 2021 21.10 21.39 19.57 20.22 34,405,762 +0.16(+0.80%)
Nov 26, 2021 20.53 20.86 19.08 20.06 40,629,935 -2.57(-11.36%)
Nov 24, 2021 22.38 22.95 22.17 22.63 16,664,868 +0.07(+0.31%)
Nov 23, 2021 23.34 23.59 22.40 22.56 16,694,143 -0.44(-1.91%)
Nov 22, 2021 23.29 23.67 22.57 23.00 21,110,337 -0.09(-0.39%)
Nov 19, 2021 23.10 23.68 22.71 23.09 28,171,105 -0.49(-2.08%)
Nov 18, 2021 24.09 23.68 23.41 23.58 20,936,975 -0.42(-1.75%)
Nov 17, 2021 23.61 24.13 23.18 24.00 38,018,900 +0.36(+1.52%)
Nov 16, 2021 24.50 24.68 23.39 23.64 46,815,595 -1.87(-7.33%)
Nov 15, 2021 25.68 26.14 25.39 25.51 11,722,959 -0.12(-0.47%)
Nov 12, 2021 26.37 26.37 25.39 25.63 14,809,395 -0.67(-2.55%)
Nov 11, 2021 26.79 27.05 26.25 26.30 9,960,220 -1.20(-4.36%)
Nov 10, 2021 27.30 27.50 10,522,648 -0.30(-1.08%)
Nov 09, 2021 28.11 28.25 27.40 27.80 10,501,306 -0.44(-1.56%)
Nov 08, 2021 29.18 29.23 28.06 28.24 16,302,083 -0.68(-2.35%)
Nov 05, 2021 28.71 29.45 28.08 28.92 33,685,405 +2.10(+7.83%)
Nov 04, 2021 27.40 27.77 26.70 26.82 11,199,934 -0.50(-1.83%)
Nov 03, 2021 26.35 27.58 25.79 27.32 16,382,242 +0.49(+1.83%)
Nov 02, 2021 26.92 26.98 26.35 26.83 13,360,807 -0.24(-0.89%)
Nov 01, 2021 25.86 27.09 26.24 27.07 12,720,820 +1.35(+5.25%)
Oct 29, 2021 25.74 26.34 25.44 25.72 11,915,428 -0.09(-0.35%)
Oct 28, 2021 25.38 26.10 25.06 25.81 9,697,691 +0.31(+1.22%)
Oct 27, 2021 26.09 26.09 25.48 25.50 9,219,921 -0.41(-1.58%)
Oct 26, 2021 26.40 25.81 25.91 11,355,454 -0.01(-0.04%)
Oct 25, 2021 25.53 26.04 25.44 25.92 10,577,491 +0.44(+1.73%)
Oct 22, 2021 25.26 25.55 24.91 25.48 9,857,775 -0.02(-0.08%)
Oct 21, 2021 25.58 26.01 25.27 25.50 11,070,941 -0.10(-0.39%)
Oct 20, 2021 25.71 25.88 25.28 25.60 12,282,296 -0.02(-0.08%)
Oct 19, 2021 26.13 26.21 25.58 25.62 11,111,027 -0.51(-1.95%)
Oct 18, 2021 26.35 26.45 25.73 26.13 11,665,519 -0.40(-1.51%)
Oct 15, 2021 27.08 27.41 26.48 26.53 7,598,767 -0.07(-0.26%)
Oct 14, 2021 26.77 26.92 26.41 26.60 7,804,322 +0.07(+0.26%)
Oct 13, 2021 27.04 27.08 26.33 26.53 9,518,565 -0.51(-1.89%)
Oct 12, 2021 26.30 27.18 26.10 27.04 10,461,298 +0.80(+3.05%)
Oct 11, 2021 26.22 26.87 25.95 26.24 9,173,361 -0.11(-0.42%)
Oct 08, 2021 27.03 27.27 26.33 26.35 10,605,918 -0.63(-2.34%)
Oct 07, 2021 27.95 28.05 26.92 26.98 12,649,159 -0.61(-2.21%)
Oct 06, 2021 27.36 27.77 26.89 27.59 12,929,408 -0.17(-0.61%)
Oct 05, 2021 27.65 28.31 27.36 27.76 13,000,335 +0.29(+1.06%)
Oct 04, 2021 28.34 28.56 27.39 27.47 13,556,288 -0.84(-2.97%)
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.