Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Norwegian Air Shuttle ASA (OP: NWARF )

1.459 -0.091 (-5.87%)
Streaming Delayed Price Updated: 11:36 AM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 15, 2024 1.550 1.550 1.550 1.550 353 +0.06(+4.03%)
Apr 12, 2024 1.460 1.500 1.460 1.490 14,614 -0.14(-8.59%)
Apr 11, 2024 1.630 1.630 1.630 1.630 648 -0.02(-1.21%)
Apr 10, 2024 1.650 1.730 1.650 1.650 10,915 -0.01(-0.60%)
Apr 09, 2024 1.660 1.710 1.650 1.660 12,810 -0.01(-0.30%)
Apr 08, 2024 1.610 1.710 1.610 1.665 7,444 +0.16(+10.26%)
Apr 05, 2024 1.570 1.570 1.490 1.510 1,762 -0.10(-6.21%)
Apr 04, 2024 1.600 1.650 1.600 1.610 2,832 +0.04(+2.55%)
Apr 03, 2024 1.518 1.600 1.515 1.570 9,647 +0.04(+2.28%)
Apr 02, 2024 1.470 1.550 1.470 1.535 8,010 +0.08(+5.75%)
Apr 01, 2024 1.500 1.500 1.450 1.452 3,782 -0.05(-3.23%)
Mar 28, 2024 1.500 1.522 1.450 1.500 3,373 +0.00(+0.00%)
Mar 27, 2024 1.420 1.520 1.420 1.500 17,385 +0.03(+1.90%)
Mar 26, 2024 1.480 1.505 1.400 1.472 13,487 -0.02(-1.54%)
Mar 25, 2024 1.450 1.500 1.450 1.495 9,855 -0.02(-1.32%)
Mar 22, 2024 1.510 1.525 1.460 1.515 18,108 -0.05(-3.19%)
Mar 21, 2024 1.530 1.610 1.530 1.565 14,143 -0.02(-1.26%)
Mar 20, 2024 1.515 1.585 1.510 1.585 98,020 +0.03(+1.93%)
Mar 19, 2024 1.550 1.575 1.530 1.555 18,222 -0.02(-1.27%)
Mar 18, 2024 1.630 1.630 1.575 1.575 2,060 +0.01(+0.96%)
Mar 15, 2024 1.600 1.605 1.560 1.560 2,410 +0.00(+0.00%)
Mar 14, 2024 1.600 1.600 1.560 1.560 5,518 -0.09(-5.45%)
Mar 13, 2024 1.600 1.660 1.600 1.650 5,124 +0.02(+1.23%)
Mar 12, 2024 1.588 1.650 1.588 1.630 1,521 -0.02(-1.21%)
Mar 11, 2024 1.650 1.660 1.640 1.650 3,417 -0.01(-0.60%)
Mar 08, 2024 1.640 1.690 1.640 1.660 17,936 -0.04(-2.06%)
Mar 07, 2024 1.641 1.695 1.640 1.695 17,972 -0.02(-1.45%)
Mar 06, 2024 1.810 1.810 1.660 1.720 9,600 -0.01(-0.58%)
Mar 05, 2024 1.720 1.730 1.620 1.730 4,373 -0.06(-3.35%)
Mar 04, 2024 1.715 1.830 1.600 1.790 23,805 +0.15(+9.15%)
Mar 01, 2024 1.720 1.789 1.640 1.640 12,679 -0.06(-3.53%)
Feb 29, 2024 1.650 1.700 1.580 1.700 48,087 +0.05(+3.03%)
Feb 28, 2024 1.650 1.650 1.575 1.650 30,718 -0.05(-2.94%)
Feb 27, 2024 1.800 1.800 1.639 1.700 44,344 +0.04(+2.72%)
Feb 26, 2024 1.470 1.686 1.470 1.655 23,800 +0.30(+22.59%)
Feb 23, 2024 1.450 1.640 1.350 1.350 23,939 -0.27(-16.67%)
Feb 22, 2024 1.650 1.660 1.500 1.620 119,776 -0.09(-5.26%)
Feb 21, 2024 1.870 1.870 1.660 1.710 47,547 +0.01(+0.59%)
Feb 20, 2024 1.710 1.800 1.680 1.700 228,793 +0.01(+0.59%)
Feb 16, 2024 1.530 1.850 1.530 1.690 393,122 +0.27(+19.01%)
Feb 15, 2024 1.420 1.460 1.420 1.420 23,583 -0.03(-2.07%)
Feb 14, 2024 1.400 1.460 1.400 1.450 15,897 +0.06(+4.47%)
Feb 13, 2024 1.400 1.460 1.300 1.388 7,000 -0.06(-4.28%)
Feb 12, 2024 1.440 1.490 1.435 1.450 6,744 +0.03(+2.47%)
Feb 09, 2024 1.390 1.415 1.350 1.415 29,043 +0.06(+4.81%)
Feb 08, 2024 1.350 1.350 1.260 1.350 1,141 -0.02(-1.47%)
Feb 07, 2024 1.390 1.390 1.210 1.370 4,512 -0.03(-2.14%)
Feb 06, 2024 1.350 1.400 1.316 1.400 9,480 +0.24(+20.69%)
Feb 05, 2024 1.231 1.350 1.160 1.160 8,863 -0.09(-7.24%)
Feb 02, 2024 1.250 1.275 1.250 1.250 4,437 +0.15(+13.68%)
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.