Australia Markets closed

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
16.22+1.45 (+9.82%)
At close: 04:00PM EDT
16.11 -0.11 (-0.68%)
Pre-market: 04:59AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 2022------
13 May 202215.0516.4115.0216.2216.2227,085,000
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 202218.8418.8917.8518.2718.2718,948,400
05 May 202219.9420.3218.6918.9618.9620,426,700
04 May 202220.0020.3919.1020.3720.3717,776,500
03 May 202219.9520.3019.4520.0320.0318,322,700
02 May 202220.0020.2319.1719.8619.8618,821,600
29 Apr 202220.6521.0519.9620.0320.0311,918,800
28 Apr 202220.2020.7719.7020.6220.6214,133,000
27 Apr 202219.6520.2819.4719.9119.9116,996,200
26 Apr 202221.0521.1319.7819.8219.8220,188,000
25 Apr 202220.8721.2720.4321.2421.2415,786,200
22 Apr 202221.8622.0121.0221.1321.1314,578,100
21 Apr 202222.9623.1121.6821.8421.8421,912,000
20 Apr 202222.3022.6221.9322.0222.0212,739,900
19 Apr 202221.3922.4021.3222.1822.1816,309,900
18 Apr 202221.4021.6921.0521.2121.2110,501,800
14 Apr 202221.6422.1421.5221.6421.6412,774,700
13 Apr 202220.6121.5620.6121.4521.4516,672,700
12 Apr 202220.3620.7820.0920.2020.2014,620,900
11 Apr 202219.6520.5919.4620.2620.2613,861,300
08 Apr 202220.2020.4219.6419.9419.9415,336,000
07 Apr 202220.5820.6819.5120.3320.3321,030,400
06 Apr 202221.6521.6820.4020.6820.6827,149,300
05 Apr 202222.8323.4321.9522.1922.1928,781,500
04 Apr 202221.8022.0721.5221.9721.9712,151,600
01 Apr 202221.9622.1021.4821.8221.8213,642,000
31 Mar 202221.3822.2121.2721.8821.8820,881,700
30 Mar 202221.1121.4520.9121.2221.2213,073,400
29 Mar 202221.2421.4720.8821.1821.1818,392,700
28 Mar 202219.9420.5519.9420.5420.5418,492,100
25 Mar 202219.7020.2219.6419.8619.8619,502,800
24 Mar 202219.4919.7619.0219.7519.7514,237,000
23 Mar 202219.6919.9519.3719.4019.4014,109,100
22 Mar 202219.7020.2119.4819.9119.9119,404,400
21 Mar 202219.5319.8319.1719.6319.6321,808,500
18 Mar 202219.4020.1519.2019.9019.9031,726,400
17 Mar 202218.8819.7318.7619.6919.6923,871,100
16 Mar 202218.5119.4218.2619.3219.3229,394,000
15 Mar 202217.3718.3217.3618.2518.2523,557,800
14 Mar 202217.4917.9016.7917.0617.0622,425,000
11 Mar 202218.1018.2717.4617.4917.4917,589,200
10 Mar 202216.9018.1916.7817.8017.8024,584,000
09 Mar 202216.8917.7616.6017.3117.3130,921,500
08 Mar 202215.4316.7014.9015.9615.9637,827,400
07 Mar 202217.1717.3815.3615.3815.3839,304,900
04 Mar 202218.1518.4217.1717.3917.3931,316,600
03 Mar 202219.3619.6918.1818.5618.5627,768,300
02 Mar 202218.7519.4018.5519.0619.0624,528,900
01 Mar 202219.1919.2518.2218.4818.4830,581,700
28 Feb 202219.2719.8618.5719.4919.4925,338,100
25 Feb 202219.5320.0618.8119.6519.6524,223,600
24 Feb 202217.5319.4217.3119.3719.3741,221,200
23 Feb 202220.8020.9019.2519.2919.2925,647,800
22 Feb 202220.6021.3220.1420.3620.3623,438,300
18 Feb 202221.6222.0220.9521.2021.2021,514,500
17 Feb 202222.3622.5921.5021.7721.7720,797,400
16 Feb 202222.3623.1922.2322.7522.7519,524,100
15 Feb 202221.9022.5721.6822.5522.5520,260,400
14 Feb 202221.5622.2020.9121.0921.0923,969,000
11 Feb 202222.5723.0021.3221.4421.4431,136,800
10 Feb 202222.7423.6722.3822.6322.6340,901,900
09 Feb 202223.0823.9022.9723.7223.7223,368,300
08 Feb 202222.5322.8421.6622.7522.7525,060,900
07 Feb 202220.4122.1820.4121.9521.9522,158,800
04 Feb 202220.2220.5119.8120.2520.2516,721,700
03 Feb 202221.0221.3120.4820.4920.4914,938,100
02 Feb 202221.4221.8920.9821.3121.3116,291,900
01 Feb 202220.9222.0520.8021.6121.6121,910,500
31 Jan 202219.5520.9219.1420.8320.8321,121,200
28 Jan 202219.8220.0118.8819.5619.5625,874,300
27 Jan 202221.1321.4319.6719.8519.8522,357,700
26 Jan 202221.0921.8320.6920.9320.9322,823,100
25 Jan 202219.4620.9019.3420.6520.6523,368,400
24 Jan 202219.3920.0318.3119.9719.9730,452,900
21 Jan 202220.8920.8919.9020.0620.0623,127,500
20 Jan 202221.4922.2920.9621.0321.0315,432,300
19 Jan 202221.8621.9421.3221.3821.3817,183,900
18 Jan 202222.6322.8921.8521.9421.9417,309,100
14 Jan 202222.8323.1022.3122.9622.9619,267,700
13 Jan 202222.4723.7422.3323.1123.1125,294,500
12 Jan 202222.0622.3521.7222.2222.2215,847,900
11 Jan 202221.5922.3421.2522.0022.0015,729,800
10 Jan 202222.4422.4421.1921.7121.7116,947,700
07 Jan 202221.7022.7921.5122.2022.2022,033,900
06 Jan 202221.8122.4121.3221.3421.3417,049,100
05 Jan 202222.6922.8121.4521.6621.6616,547,300
04 Jan 202222.5222.8622.1122.4722.4721,130,800
03 Jan 202220.9822.4620.8422.1822.1823,068,500
31 Dec 202120.8721.1920.4020.7420.7420,842,700
30 Dec 202121.4222.4120.8621.0221.0227,699,300
29 Dec 202121.6621.9621.2621.5821.5813,256,700
28 Dec 202121.7322.7521.5621.9121.9118,303,200
27 Dec 202121.8022.3221.4922.1422.1415,874,000
23 Dec 202123.0523.3822.3422.7222.7217,668,700
22 Dec 202122.2022.8821.6522.6222.6221,757,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...