Australia markets close in 3 hours 12 minutes

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.21-0.33 (-2.00%)
At close: 04:00PM EST
16.25 +0.04 (+0.24%)
After hours: 07:58PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 202216.3216.9716.1516.2116.2110,997,786
02 Dec 202216.2516.5916.1016.5416.548,528,400
01 Dec 202216.5117.0516.3916.6216.6214,136,100
30 Nov 202216.6616.7215.9316.4416.4414,445,700
29 Nov 202215.9816.7015.9816.5716.579,076,300
28 Nov 202216.2416.4115.8615.9115.917,187,600
25 Nov 202216.3716.7016.2616.4316.434,881,400
23 Nov 202216.2916.4816.0116.3216.329,401,300
22 Nov 202216.2016.4715.9516.2116.217,874,100
21 Nov 202216.4116.5215.9216.1216.129,979,200
18 Nov 202216.7316.8516.1716.3716.379,966,000
17 Nov 202216.4216.5815.9016.4016.4021,693,400
16 Nov 202217.4417.8317.0117.5917.5916,243,500
15 Nov 202218.3618.6717.9018.3018.3020,815,400
14 Nov 202217.9818.3817.6417.8717.8720,052,300
11 Nov 202217.3618.3116.8717.8617.8621,129,700
10 Nov 202216.6117.4016.4217.0917.0924,842,300
09 Nov 202216.9316.9315.7515.7915.7923,890,100
08 Nov 202217.0318.2916.9417.2817.2836,554,100
07 Nov 202217.0417.0616.3216.6716.6718,368,300
04 Nov 202217.5317.7516.6316.9416.9417,024,000
03 Nov 202215.7417.2015.6616.9916.9922,627,800
02 Nov 202216.6517.2916.2716.3516.3522,394,100
01 Nov 202217.2917.5416.7816.7916.7922,144,400
31 Oct 202216.7117.0816.3216.8916.8920,427,700
28 Oct 202215.8616.5815.7116.5216.5218,791,300
27 Oct 202216.2616.4515.8615.9315.9318,485,300
26 Oct 202215.7116.5215.6515.9015.9019,956,200
25 Oct 202215.3815.8515.2015.8315.8318,537,200
24 Oct 202214.9515.3714.6015.3115.3117,434,100
21 Oct 202214.1614.9613.9514.9314.9320,375,400
20 Oct 202214.0214.6414.0214.2314.2315,764,700
19 Oct 202214.2114.4313.8613.9113.9117,819,900
18 Oct 202213.7514.4413.7314.3114.3128,329,600
17 Oct 202213.4613.5813.0613.1813.1816,222,900
14 Oct 202213.3013.4812.9213.0313.0325,544,400
13 Oct 202212.4213.3412.2812.9512.9529,781,900
12 Oct 202211.9913.0911.6912.9812.9840,345,500
11 Oct 202211.8912.0811.1911.6311.6324,844,900
10 Oct 202212.8213.0011.5011.9111.9128,335,000
07 Oct 202213.0113.2012.4212.9012.9027,234,900
06 Oct 202213.1113.6512.7213.2913.2928,978,500
05 Oct 202212.9313.3312.6413.2213.2228,340,100
04 Oct 202211.8513.3511.8213.3213.3242,043,800
03 Oct 202211.5512.0010.8311.4011.4033,704,600
30 Sept 202213.2413.3411.3211.3611.3653,105,300
29 Sept 202214.2614.3613.6313.8613.8615,886,200
28 Sept 202214.0014.7213.8814.6414.6419,965,400
27 Sept 202213.8214.3713.6913.9613.9618,813,200
26 Sept 202213.6714.2013.3613.3913.3919,606,500
23 Sept 202213.9614.0013.1213.5513.5525,423,400
22 Sept 202214.7215.0214.0914.3914.3924,725,800
21 Sept 202215.1515.4714.4514.5814.5825,615,600
20 Sept 202215.8015.8015.0315.1915.1923,801,800
19 Sept 202215.1015.7115.0315.3315.3315,615,500
16 Sept 202215.0015.4514.8815.3115.3120,664,300
15 Sept 202215.0115.7914.9915.4915.4919,886,400
14 Sept 202214.3815.1014.0515.0715.0717,385,600
13 Sept 202214.0014.6613.8814.4014.4019,736,900
12 Sept 202214.7415.1114.4114.8014.8018,206,200
09 Sept 202214.3914.7614.3614.6014.6018,161,100
08 Sept 202213.7214.3013.6114.2814.2820,776,500
07 Sept 202213.3814.1113.3214.0414.0419,908,500
06 Sept 202213.5013.7212.8513.3213.3219,942,700
02 Sept 202213.3513.5212.8613.0513.0520,492,700
01 Sept 202212.8513.0412.3813.0113.0117,349,300
31 Aug 202213.7313.7813.0113.0813.0814,315,100
30 Aug 202213.9114.2813.1513.4413.4419,183,000
29 Aug 202213.3113.8113.2013.5713.5717,518,500
26 Aug 202214.4714.7513.7013.7213.7216,235,400
25 Aug 202214.1614.7514.1514.4814.4821,491,900
24 Aug 202212.9314.0412.8813.9313.9323,286,300
23 Aug 202212.7513.0112.6712.8512.8511,959,200
22 Aug 202212.7512.8412.5012.5512.5513,644,800
19 Aug 202213.3613.5212.9113.1813.1814,597,800
18 Aug 202213.8213.8213.4913.8113.819,679,000
17 Aug 202214.1114.2013.5513.8013.8017,637,400
16 Aug 202214.1014.8013.8414.5614.5618,972,400
15 Aug 202213.9714.2813.8014.1614.1612,997,900
12 Aug 202213.9414.3013.7914.1614.1618,227,600
11 Aug 202214.1014.3013.6013.7613.7622,240,600
10 Aug 202212.6913.9012.6013.5613.5635,167,000
09 Aug 202212.4612.6811.8612.1012.1035,198,300
08 Aug 202213.4914.0813.4013.5313.5323,686,000
05 Aug 202212.7813.4812.6713.2113.2117,318,100
04 Aug 202213.0013.1612.7412.9812.9814,264,300
03 Aug 202212.6613.0812.5712.9912.9919,261,800
02 Aug 202211.7912.8211.6812.4712.4722,997,100
01 Aug 202211.9812.0411.5411.9811.9819,645,200
29 July 202212.0012.2311.6612.1512.1515,949,900
28 July 202211.7812.2111.3012.1112.1124,815,500
27 July 202211.6411.7711.3211.5011.5026,938,700
26 July 202211.6611.6711.1611.1811.1814,488,200
25 July 202211.9011.9711.4011.8211.8212,110,000
22 July 202212.7012.7011.8411.9711.9715,289,500
21 July 202212.4912.5212.1112.4812.4824,060,200
20 July 202212.8513.5112.7013.4613.4623,117,400
19 July 202212.7513.1312.5812.8512.8520,613,000
18 July 202212.1512.9612.1412.3912.3921,149,500
15 July 202211.3811.8511.1811.8011.8015,987,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...