Australia markets closed

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.38+0.36 (+1.56%)
At close: 04:00PM EDT
23.36 -0.02 (-0.09%)
After hours: 08:00PM EDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202423.1623.8223.1323.3823.3812,641,600
10 Oct 202422.9423.3722.8023.0223.0216,265,600
09 Oct 202421.6023.1321.5123.0723.0730,826,100
08 Oct 202420.2121.1320.1620.8020.8011,369,000
07 Oct 202420.1520.6219.9220.0920.098,170,200
04 Oct 202420.1320.6319.9520.3920.3911,868,600
03 Oct 202419.6319.9219.2819.4419.4410,084,200
02 Oct 202419.5020.0019.3519.8619.869,362,000
01 Oct 202420.5020.5419.6019.9119.9114,150,400
30 Sept 202421.0321.2920.1820.5120.5112,934,800
27 Sept 202421.2421.2420.7520.9520.9510,853,900
26 Sept 202420.6321.5820.6021.0821.0818,023,500
25 Sept 202420.8720.8820.1720.1920.1911,346,900
24 Sept 202421.1021.1020.5220.9620.9611,065,400
23 Sept 202420.9621.1220.6920.9920.9913,328,300
20 Sept 202420.1120.9420.1020.8920.8916,950,600
19 Sept 202420.4020.5419.9020.2120.2112,335,100
18 Sept 202419.9620.4519.7119.8419.8417,272,900
17 Sept 202420.0020.1719.5619.7619.7623,810,300
16 Sept 202419.4919.9019.3419.8519.8524,494,300
13 Sept 202419.2619.5319.2019.3319.3311,999,500
12 Sept 202418.8119.2518.6519.0319.0316,963,300
11 Sept 202417.8718.7417.6718.7018.7016,207,800
10 Sept 202417.5517.8116.7217.7717.7713,627,700
09 Sept 202417.1017.8317.1017.5017.5012,661,100
06 Sept 202417.2417.7716.7116.9516.9516,383,700
05 Sept 202417.3617.6917.0717.1117.118,416,000
04 Sept 202417.4817.7517.1517.2917.2911,253,300
03 Sept 202417.5517.9417.5517.6117.619,007,300
30 Aug 202417.9318.1017.5717.8917.898,502,700
29 Aug 202418.2018.3017.7417.8517.857,415,500
28 Aug 202417.9618.1317.5918.0018.009,553,400
27 Aug 202417.4818.3817.4018.0818.0812,056,300
26 Aug 202417.4817.6317.3017.4517.457,940,000
23 Aug 202416.3917.5316.3417.5017.5015,376,000
22 Aug 202416.4616.4716.0416.2416.2410,419,400
21 Aug 202415.9716.4615.9616.4416.4411,636,100
20 Aug 202416.0516.0615.8515.9215.927,650,600
19 Aug 202416.0616.2415.9016.1416.1410,840,300
16 Aug 202416.2216.2215.8716.0916.0910,304,700
15 Aug 202415.7516.3615.7316.3016.3013,294,900
14 Aug 202415.6415.9015.1815.4315.4311,318,800
13 Aug 202415.5315.7115.3515.5715.579,426,700
12 Aug 202415.7515.8015.1515.3415.3415,579,700
09 Aug 202415.5015.8515.4915.7415.7410,863,400
08 Aug 202415.0515.6014.9915.5215.5210,816,300
07 Aug 202415.8116.0614.8414.8414.8415,626,400
06 Aug 202415.6015.9815.4115.5015.5018,640,000
05 Aug 202415.0415.7114.6915.3315.3319,928,100
02 Aug 202416.7016.7515.5915.9315.9324,646,100
01 Aug 202418.9919.0017.1617.3517.3521,375,000
31 July 202419.2919.4518.2218.4318.4323,167,500
30 July 202418.5418.7518.4418.5618.5614,128,100
29 July 202418.7218.9018.3618.5418.548,196,200
26 July 202418.7318.8918.3218.4718.477,832,400
25 July 202419.2219.2818.2718.3618.3614,665,700
24 July 202420.1720.3319.2019.2219.2212,865,100
23 July 202419.7520.6519.7520.3220.3211,523,100
22 July 202419.6220.0419.3119.7319.738,493,600
19 July 202419.7120.1619.6519.6619.668,629,000
18 July 202419.8020.1419.4919.6419.647,912,900
17 July 202420.1120.3719.6719.8619.8610,958,900
16 July 202419.6720.3819.6420.3720.3711,223,100
15 July 202419.5719.6319.1719.5719.578,567,600
12 July 202419.1519.6619.1319.5319.5311,756,200
11 July 202418.5019.1418.1019.0919.0912,351,000
10 July 202418.8019.0418.5918.7518.759,221,800
09 July 202418.2418.7218.2018.6618.6611,544,200
08 July 202417.5618.3817.5518.1218.1213,671,500
05 July 202417.4717.5617.1617.4817.4810,882,400
03 July 202417.6917.7417.3517.5417.546,121,600
02 July 202417.6517.8917.4617.6117.618,152,400
01 July 202418.8018.8617.4717.6817.6814,203,100
28 June 202418.6718.8818.5718.7918.7921,044,300
27 June 202418.6818.7518.3018.6418.648,503,400
26 June 202418.0918.6817.9718.6018.6010,056,800
25 June 202417.8918.5117.6418.2918.2919,534,200
24 June 202417.3517.6017.1817.4017.409,480,100
21 June 202417.1117.3016.9417.2917.2911,550,500
20 June 202416.8917.2416.8517.1817.189,354,900
18 June 202417.3517.4516.8916.9716.9710,560,400
17 June 202416.4417.0016.1816.9116.9117,702,800
14 June 202417.6617.6916.3616.5616.5621,408,500
13 June 202418.0418.0717.5517.9017.909,585,300
12 June 202417.9718.2217.8718.0018.0012,059,200
11 June 202417.4717.6917.3517.5017.507,303,700
10 June 202417.6717.8617.4317.5817.587,965,900
07 June 202417.9418.1017.6417.7917.798,598,100
06 June 202418.3618.5617.9218.1718.1712,044,500
05 June 202417.9518.4817.7218.4418.4416,142,800
04 June 202417.2117.9017.2117.8717.8715,191,000
03 June 202416.7017.2316.6517.1917.1912,801,000
31 May 202416.5116.6516.1516.6016.6010,657,100
30 May 202416.4916.6116.2716.4516.457,858,100
29 May 202416.3316.5615.9116.4916.4912,332,900
28 May 202416.6616.9116.4316.5616.5620,058,100
24 May 202415.7916.1615.7316.0016.0011,517,900
23 May 202416.3016.3615.5315.5715.5715,614,200
22 May 202416.9316.9316.1116.2616.2614,208,200
21 May 202417.0817.3816.8316.9316.9315,836,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...