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

Norwegian Air Shuttle ASA (OP: NWARF )

1.400 UNCHANGED
Streaming Delayed Price Updated: 1:39 PM EDT, May 9, 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%)
Jan 02, 2019 20.23 20.23 20.23 0 +0.00(+0.00%)
Dec 31, 2018 20.23 20.23 20.23 50 +0.00(+0.00%)
Dec 28, 2018 20.26 20.26 20.23 20.23 400 +0.76(+3.90%)
Dec 27, 2018 19.78 19.78 19.47 19.47 1,400 -0.74(-3.66%)
Dec 26, 2018 20.21 20.21 20.21 20.21 300 -0.78(-3.72%)
Dec 21, 2018 20.99 20.99 20.99 0 +0.00(+0.00%)
Dec 20, 2018 20.66 20.99 20.66 20.99 1,000 -2.57(-10.91%)
Dec 17, 2018 23.56 23.56 23.56 0 -0.24(-1.02%)
Dec 14, 2018 23.80 23.80 23.80 23.80 100 -0.59(-2.44%)
Dec 13, 2018 23.99 24.40 23.99 24.40 217 +0.77(+3.26%)
Dec 12, 2018 22.82 23.63 22.82 23.63 700 +1.22(+5.44%)
Dec 11, 2018 22.41 22.41 22.41 70 +0.00(+0.00%)
Dec 10, 2018 22.41 22.41 22.41 22.41 230 -0.52(-2.27%)
Dec 07, 2018 22.93 22.93 22.93 22.93 100 +1.38(+6.40%)
Dec 06, 2018 21.65 21.65 21.41 21.55 1,305 -4.08(-15.92%)
Dec 03, 2018 25.63 25.63 25.63 0 +1.12(+4.57%)
Nov 28, 2018 24.51 24.51 24.51 0 -0.59(-2.35%)
Nov 26, 2018 25.10 25.10 25.10 0 +2.00(+8.63%)
Nov 21, 2018 23.11 23.11 23.11 0 +0.00(+0.00%)
Nov 20, 2018 23.28 23.28 23.11 23.11 1,155 -1.54(-6.23%)
Nov 19, 2018 24.95 24.95 24.64 24.64 2,000 -1.26(-4.86%)
Nov 15, 2018 25.90 25.90 25.90 0 +0.00(+0.00%)
Nov 12, 2018 25.90 25.90 25.90 0 -1.47(-5.37%)
Nov 09, 2018 27.37 27.37 27.37 3 +0.00(+0.00%)
Nov 08, 2018 27.37 27.37 27.37 27.37 250 +0.24(+0.88%)
Nov 02, 2018 27.13 27.13 27.13 0 +1.73(+6.81%)
Nov 01, 2018 25.40 25.40 25.40 25.40 111 +0.05(+0.20%)
Oct 31, 2018 25.35 25.35 25.35 25.35 206 -0.38(-1.48%)
Oct 30, 2018 25.53 25.73 25.53 25.73 1,000 -0.57(-2.17%)
Oct 29, 2018 26.30 26.30 26.30 26.30 230 +0.10(+0.38%)
Oct 26, 2018 26.17 26.20 26.17 26.20 400 +1.24(+4.97%)
Oct 25, 2018 25.21 25.21 24.96 24.96 1,066 +3.39(+15.72%)
Oct 24, 2018 21.57 21.57 21.57 10 +0.00(+0.00%)
Oct 23, 2018 21.57 21.57 21.57 20 +0.00(+0.00%)
Oct 22, 2018 22.24 22.24 21.57 21.57 1,592 -1.43(-6.22%)
Oct 19, 2018 23.00 23.00 23.00 23.00 100 -0.14(-0.61%)
Oct 18, 2018 23.05 23.14 23.00 23.14 1,358 -1.55(-6.28%)
Oct 17, 2018 24.69 24.69 24.69 24.69 109 +0.00(+0.00%)
Oct 16, 2018 24.69 24.69 24.69 11 +0.00(+0.00%)
Oct 15, 2018 24.69 24.69 24.69 80 +0.00(+0.00%)
Oct 12, 2018 24.50 24.71 24.50 24.69 2,300 +0.54(+2.24%)
Oct 11, 2018 24.30 24.30 24.15 24.15 400 -0.05(-0.21%)
Oct 10, 2018 24.80 24.80 24.20 24.20 500 +0.26(+1.09%)
Oct 08, 2018 23.94 23.94 23.94 0 -1.06(-4.24%)
Oct 05, 2018 25.00 25.00 24.65 25.00 1,800 -1.15(-4.40%)
Oct 04, 2018 26.24 26.39 25.95 26.15 1,550 -1.56(-5.63%)
Oct 03, 2018 27.74 27.74 27.19 27.71 2,748 -0.25(-0.89%)
Oct 02, 2018 27.83 27.96 27.83 27.96 350 -2.54(-8.34%)
Oct 01, 2018 30.50 30.50 30.50 41 +0.00(+0.00%)
Sep 26, 2018 30.50 30.50 30.50 0 +0.24(+0.81%)
Sep 25, 2018 30.26 30.26 30.26 30.26 188 -1.15(-3.66%)
Sep 21, 2018 31.41 31.41 31.41 0 +0.00(+0.00%)
Sep 20, 2018 31.41 31.41 31.41 40 +0.00(+0.00%)
Sep 19, 2018 31.71 31.71 31.41 31.41 600 -0.64(-1.98%)
Sep 17, 2018 32.05 32.05 32.05 0 +0.00(+0.00%)
Sep 14, 2018 32.05 32.05 32.05 30 +0.00(+0.00%)
Sep 13, 2018 32.05 32.05 32.05 32.05 140 +0.38(+1.18%)
Sep 12, 2018 31.67 31.67 31.67 31.67 115 -0.39(-1.22%)
Sep 11, 2018 32.06 32.06 32.06 95 +0.00(+0.00%)
Sep 10, 2018 32.06 32.06 32.06 32.06 100 +0.66(+2.10%)
Sep 07, 2018 31.40 31.40 31.40 31.40 400 -0.73(-2.29%)
Sep 06, 2018 32.13 32.13 32.13 14 +0.00(+0.00%)
Sep 05, 2018 32.13 32.13 32.13 32.13 120 +0.14(+0.45%)
Sep 04, 2018 31.79 31.99 31.79 31.99 352 +0.55(+1.75%)
Aug 31, 2018 31.44 31.44 31.44 0 -0.33(-1.04%)
Aug 30, 2018 31.77 31.77 31.77 31.77 230 -0.21(-0.67%)
Aug 29, 2018 31.98 31.98 31.98 120 +0.00(+0.00%)
Aug 28, 2018 31.98 31.98 31.98 31.98 144 +0.09(+0.28%)
Aug 24, 2018 31.89 31.89 31.89 0 +0.00(+0.00%)
Aug 23, 2018 31.89 31.89 31.89 31.89 137 +0.73(+2.36%)
Aug 22, 2018 31.10 31.16 31.10 31.16 805 +2.46(+8.59%)
Aug 21, 2018 28.70 28.70 28.70 2 +0.00(+0.00%)
Aug 20, 2018 28.70 28.70 28.70 138 +0.00(+0.00%)
Aug 14, 2018 28.70 28.70 28.70 0 +0.00(+0.00%)
Aug 13, 2018 28.70 28.70 28.70 50 +0.00(+0.00%)
Aug 10, 2018 28.07 28.70 28.07 28.70 200 -0.71(-2.43%)
Aug 08, 2018 29.41 29.41 29.41 0 +0.04(+0.14%)
Aug 02, 2018 29.37 29.37 29.37 0 +0.00(+0.00%)
Aug 01, 2018 29.36 29.37 29.36 29.37 516 +0.00(+0.00%)
Jul 31, 2018 34 +0.00(+0.00%)
Jul 30, 2018 5 +0.00(+0.00%)
Jul 27, 2018 29.03 29.03 28.83 28.98 800 -0.03(-0.10%)
Jul 26, 2018 29.01 29.01 29.01 29.01 343 +0.11(+0.38%)
Jul 20, 2018 28.90 28.90 28.90 0 -0.55(-1.87%)
Jul 18, 2018 29.45 29.45 29.45 46 +0.53(+1.83%)
Jul 17, 2018 29.49 29.49 28.92 28.92 1,320 -1.13(-3.76%)
Jul 12, 2018 30.05 30.05 30.05 99 -0.20(-0.66%)
Jul 10, 2018 30.25 30.25 30.25 36 +0.55(+1.85%)
Jul 09, 2018 29.78 29.78 29.70 29.70 200 +0.21(+0.71%)
Jul 05, 2018 29.49 29.49 29.49 0 -0.52(-1.72%)
Jun 28, 2018 30.00 30.00 30.00 5 -0.25(-0.81%)
Jun 27, 2018 30.25 30.25 30.25 30.25 120 -0.35(-1.14%)
Jun 26, 2018 31.03 31.03 30.45 30.60 640 -1.19(-3.74%)
Jun 25, 2018 31.57 31.79 31.57 31.79 480 -1.82(-5.42%)
Jun 21, 2018 33.61 33.61 33.61 0 -0.14(-0.41%)
Jun 20, 2018 33.75 33.75 33.75 33.75 150 -1.51(-4.27%)
Jun 19, 2018 35.10 35.26 35.10 35.26 1,000 +1.48(+4.37%)
Jun 18, 2018 33.64 33.78 33.34 33.78 1,740 +4.10(+13.79%)
Jun 13, 2018 29.68 29.68 29.68 0 -0.89(-2.93%)
Jun 12, 2018 30.58 30.58 30.58 30.58 100 +0.08(+0.26%)
May 30, 2018 30.50 30.50 30.50 0 -0.35(-1.13%)
May 29, 2018 30.85 30.85 30.85 30.85 100 -2.48(-7.44%)
May 24, 2018 33.33 33.33 33.33 0 +0.35(+1.06%)
May 23, 2018 32.98 32.98 32.98 32.98 150 +0.10(+0.30%)
May 22, 2018 32.88 32.88 32.88 32.88 410 +1.85(+5.94%)
May 21, 2018 31.63 31.63 31.03 31.04 2,070 -3.75(-10.77%)
May 14, 2018 34.78 34.78 34.78 229 -0.12(-0.34%)
May 11, 2018 34.90 34.90 34.90 34.90 502 -0.42(-1.19%)
May 09, 2018 35.32 35.32 35.32 20 -1.08(-2.97%)
May 08, 2018 36.40 36.40 36.40 36.40 653 +1.53(+4.39%)
May 07, 2018 35.78 35.78 34.87 34.87 1,782 +0.88(+2.59%)
May 04, 2018 34.00 34.01 33.91 33.99 2,608 -3.36(-9.00%)
May 03, 2018 37.15 37.35 37.15 37.35 865 +0.21(+0.57%)
May 02, 2018 37.14 37.14 37.14 37.14 144 -0.61(-1.62%)
Apr 30, 2018 37.75 37.75 37.75 0 -0.36(-0.94%)
Apr 27, 2018 37.58 38.11 37.38 38.11 801 -1.37(-3.46%)
Apr 26, 2018 39.04 40.00 38.95 39.48 1,905 +4.48(+12.79%)
Apr 24, 2018 35.00 35.00 35.00 78 -0.42(-1.19%)
Apr 23, 2018 35.42 35.42 35.42 35.42 295 -2.78(-7.28%)
Apr 19, 2018 38.20 38.20 38.20 28 -0.92(-2.35%)
Apr 18, 2018 39.28 39.55 39.12 39.12 1,449 +2.41(+6.56%)
Apr 17, 2018 37.31 37.31 36.71 36.71 1,979 -0.21(-0.57%)
Apr 16, 2018 37.04 37.39 36.90 36.92 4,427 +3.02(+8.91%)
Apr 13, 2018 34.07 34.07 33.85 33.90 3,549 +0.55(+1.65%)
Apr 12, 2018 32.20 33.93 31.87 33.35 8,488 +10.72(+47.37%)
Apr 10, 2018 22.63 22.63 22.63 31 -0.17(-0.75%)
Apr 06, 2018 22.80 22.80 22.80 0 +1.01(+4.64%)
Apr 05, 2018 21.79 21.79 21.79 21.79 110 +0.04(+0.19%)
Apr 03, 2018 21.75 21.75 21.75 50 +0.34(+1.58%)
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.