Australia markets close in 3 hours 26 minutes

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
14.64+0.68 (+4.87%)
At close: 04:00PM EDT
14.55 -0.09 (-0.61%)
After hours: 07:59PM EDT
Time period:
28 Sept 2021 - 28 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202214.0014.7213.8814.6414.6419,912,800
27 Sept 202213.8214.3713.6913.9613.9618,813,200
26 Sept 202213.6714.2013.3613.3913.3919,606,500
23 Sept 202213.9614.0013.1213.5513.5525,406,400
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 202215.0015.4514.8815.3115.3120,577,200
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 202213.3513.5212.8613.0513.0520,484,500
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
14 July 202211.3611.6111.1311.1811.1815,951,400
13 July 202211.1411.6110.9611.5211.5215,233,100
12 July 202211.0111.8010.9111.6011.6017,505,200
11 July 202211.3211.4310.8310.9610.9614,974,800
08 July 202211.7111.9111.2911.5311.5316,784,100
07 July 202211.5111.8711.5011.8111.8118,191,300
06 July 202212.3212.6711.2011.2711.2732,183,500
05 July 202211.0512.4810.4712.4612.4634,662,800
01 July 202211.0311.3810.9111.3311.3320,741,600
30 June 202211.3111.3110.5011.1211.1228,617,300
29 June 202212.2012.2111.3011.5711.5726,259,700
28 June 202213.0013.5812.7212.7612.7616,365,200
27 June 202213.2113.2112.4312.8712.8718,773,700
24 June 202211.6313.2711.4713.2213.2235,830,000
23 June 202211.4511.7010.9511.4611.4617,451,000
22 June 202211.3611.7911.2011.4711.4716,029,000
21 June 202211.4911.8011.2311.4711.4719,908,300
17 June 202210.4611.4510.3411.4311.4333,653,200
16 June 202211.2111.3010.3110.3810.3833,393,600
15 June 202211.2611.9411.1811.7311.7330,654,100
14 June 202211.8311.9910.9611.1211.1228,928,800
13 June 202212.4512.4711.4511.5511.5536,508,000
10 June 202213.5014.2213.0813.1613.1631,502,100
09 June 202215.1415.2013.7513.7613.7628,134,100
08 June 202215.5215.8415.0515.1515.1515,889,600
07 June 202215.4215.9515.2615.8915.8911,933,800
06 June 202215.8116.0115.4415.7515.7511,256,600
03 June 202215.6515.8915.3215.6315.6314,897,300
02 June 202215.2616.0915.1216.0816.0820,521,500
01 June 202216.1316.3114.9115.2915.2922,150,300
31 May 202216.0816.3415.8116.0116.0118,485,400
27 May 202215.4816.2115.4716.2016.2020,752,600
26 May 202214.0715.6814.0215.3915.3930,591,400
25 May 202213.1813.9213.0013.7313.7321,353,100
24 May 202215.1115.1413.1613.2913.2932,302,100
23 May 202215.2915.4914.6015.1015.1018,345,600
20 May 202216.2316.4714.7915.3015.3027,108,400
19 May 202215.7016.2415.5815.9515.9525,579,000
18 May 202216.5816.8815.5115.9015.9025,811,700
17 May 202216.5417.0816.2616.9716.9717,406,700
16 May 202216.2316.5916.0516.0916.0917,024,400
13 May 202215.0516.4115.0216.2216.2227,121,900
12 May 202215.0315.5814.3014.7714.7731,179,200
11 May 202216.1116.8915.3715.4215.4224,475,200
10 May 202217.3017.5315.7516.2116.2125,063,800
09 May 202217.8817.8915.9115.9515.9528,288,100
06 May 202218.8418.8917.8518.2718.2718,982,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...