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

Norwegian Air Shuttle ASA (OP: NWARF )

1.350 -0.080 (-5.59%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 5.240 5.400 5.020 5.147 11,900 -0.16(-3.06%)
Mar 28, 2019 5.500 5.500 5.310 5.310 1,831 -0.30(-5.38%)
Mar 27, 2019 5.660 5.660 5.610 5.612 3,361 -0.14(-2.40%)
Mar 26, 2019 5.750 5.750 5.750 5.750 1,000 +0.07(+1.27%)
Mar 25, 2019 5.810 5.810 5.678 5.678 14,269 +0.03(+0.50%)
Mar 22, 2019 5.660 5.680 5.650 5.650 2,400 -0.10(-1.74%)
Mar 21, 2019 5.720 5.750 5.650 5.750 14,014 -0.30(-4.96%)
Mar 20, 2019 6.150 6.150 5.970 6.050 6,297 -0.58(-8.75%)
Mar 19, 2019 6.630 6.630 6.630 6.630 5,077 +0.14(+2.13%)
Mar 18, 2019 6.370 6.500 6.370 6.492 5,940 -0.07(-1.04%)
Mar 15, 2019 6.260 6.561 6.200 6.560 10,200 +0.17(+2.72%)
Mar 14, 2019 6.400 6.440 6.386 6.386 4,418 -0.00(-0.05%)
Mar 13, 2019 6.400 6.430 6.368 6.390 5,980 +0.00(+0.00%)
Mar 12, 2019 6.510 6.510 6.150 6.390 22,768 -0.26(-3.91%)
Mar 11, 2019 6.670 6.670 6.570 6.650 3,137 -0.41(-5.81%)
Mar 07, 2019 7.060 7.060 7.060 0 -0.33(-4.47%)
Mar 06, 2019 7.260 7.470 7.260 7.390 7,308 +0.42(+6.03%)
Mar 05, 2019 6.910 6.970 6.860 6.970 1,318 +0.47(+7.23%)
Mar 04, 2019 6.570 6.570 6.500 6.500 2,980 -0.18(-2.70%)
Mar 01, 2019 6.690 6.690 6.681 6.681 2,200 -0.04(-0.59%)
Feb 28, 2019 6.800 6.800 6.650 6.720 761 -0.16(-2.33%)
Feb 27, 2019 6.980 6.980 6.880 6.880 4,325 -0.11(-1.57%)
Feb 26, 2019 6.930 7.000 6.930 6.990 4,290 +0.06(+0.87%)
Feb 25, 2019 6.840 6.930 6.840 6.930 2,967 +0.44(+6.78%)
Feb 22, 2019 6.440 6.490 6.385 6.490 3,400 -0.18(-2.70%)
Feb 21, 2019 6.650 6.670 6.650 6.670 1,506 -0.25(-3.61%)
Feb 20, 2019 6.940 6.940 6.885 6.920 12,145 -3.66(-34.59%)
Feb 19, 2019 10.58 10.58 10.58 10.58 366 -0.83(-7.27%)
Feb 15, 2019 11.38 11.41 11.38 11.41 1,100 -0.19(-1.64%)
Feb 14, 2019 11.71 11.71 11.60 11.60 1,060 -0.65(-5.31%)
Feb 13, 2019 12.75 12.75 12.25 12.25 5,110 -0.80(-6.13%)
Feb 12, 2019 12.73 13.05 12.65 13.05 730 +0.80(+6.53%)
Feb 11, 2019 12.25 12.25 12.25 12.25 258 -0.44(-3.47%)
Feb 08, 2019 12.76 12.76 12.30 12.69 1,300 -0.51(-3.86%)
Feb 07, 2019 13.79 13.81 13.20 13.20 2,530 -1.91(-12.64%)
Feb 06, 2019 14.67 15.11 14.67 15.11 1,338 +0.19(+1.27%)
Feb 05, 2019 14.89 14.92 14.89 14.92 578 -0.44(-2.86%)
Feb 04, 2019 15.36 15.36 15.36 15.36 195 -0.11(-0.71%)
Feb 01, 2019 15.47 15.47 15.47 65 +0.00(+0.00%)
Jan 31, 2019 15.08 15.47 15.08 15.47 1,616 +0.05(+0.32%)
Jan 30, 2019 15.54 15.64 15.40 15.42 2,708 +1.09(+7.61%)
Jan 29, 2019 14.37 14.43 14.21 14.33 5,925 -2.20(-13.31%)
Jan 28, 2019 16.60 16.60 16.53 16.53 1,150 +0.00(+0.00%)
Jan 25, 2019 16.53 16.53 16.53 16.53 300 +0.20(+1.22%)
Jan 24, 2019 16.63 16.63 16.19 16.33 2,515 -4.73(-22.46%)
Jan 23, 2019 21.06 21.06 21.06 50 +0.00(+0.00%)
Jan 22, 2019 21.06 21.06 21.06 21.06 270 +1.69(+8.72%)
Jan 17, 2019 19.37 19.37 19.37 0 -0.12(-0.62%)
Jan 16, 2019 19.49 19.49 19.49 10 +0.00(+0.00%)
Jan 14, 2019 19.49 19.49 19.49 0 -1.21(-5.85%)
Jan 11, 2019 20.70 20.70 20.70 59 +0.00(+0.00%)
Jan 10, 2019 20.42 20.70 20.42 20.70 428 -0.43(-2.04%)
Jan 09, 2019 21.13 21.13 21.13 21.13 550 -0.20(-0.94%)
Jan 08, 2019 21.33 21.33 21.33 21.33 200 +0.59(+2.84%)
Jan 07, 2019 20.69 20.74 20.69 20.74 775 +0.35(+1.72%)
Jan 04, 2019 20.39 20.39 20.39 20.39 100 +0.16(+0.79%)
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.