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 (%)
Sep 30, 2019 3.910 3.910 3.910 3.910 1,149 -0.06(-1.51%)
Sep 26, 2019 3.970 3.970 3.970 0 -0.17(-4.11%)
Sep 25, 2019 4.150 4.150 4.140 4.140 2,030 -0.12(-2.82%)
Sep 24, 2019 4.245 4.270 4.245 4.260 2,625 -0.04(-0.93%)
Sep 20, 2019 4.300 4.300 4.300 0 -0.08(-1.83%)
Sep 19, 2019 4.380 4.380 4.380 4.380 200 +0.01(+0.23%)
Sep 18, 2019 4.435 4.435 4.370 4.370 1,603 -0.34(-7.22%)
Sep 17, 2019 4.700 4.710 4.700 4.710 463 +0.21(+4.67%)
Sep 16, 2019 4.500 4.500 4.500 4.500 1,377 +0.11(+2.51%)
Sep 13, 2019 4.280 4.390 4.280 4.390 6,200 +0.91(+26.33%)
Sep 10, 2019 3.475 3.475 3.475 0 -0.10(-2.93%)
Sep 09, 2019 3.570 3.580 3.570 3.580 1,005 -0.13(-3.50%)
Sep 06, 2019 3.700 3.710 3.700 3.710 3,500 +0.31(+9.12%)
Sep 05, 2019 3.570 3.570 3.400 3.400 5,036 -0.12(-3.41%)
Sep 04, 2019 3.440 3.530 3.390 3.520 20,154 -0.07(-1.90%)
Sep 03, 2019 3.650 3.650 3.492 3.588 13,898 -0.56(-13.54%)
Aug 30, 2019 4.150 4.150 4.150 57 +0.00(+0.00%)
Aug 29, 2019 4.250 4.350 4.150 4.150 4,413 +0.11(+2.72%)
Aug 28, 2019 4.040 4.040 4.040 4.040 738 -0.05(-1.34%)
Aug 27, 2019 4.030 4.095 4.030 4.095 2,524 +0.60(+17.34%)
Aug 26, 2019 3.510 3.510 3.490 3.490 200 +0.02(+0.58%)
Aug 23, 2019 3.490 3.490 3.470 3.470 700 -0.29(-7.71%)
Aug 22, 2019 3.750 3.760 3.750 3.760 5,141 -0.04(-1.05%)
Aug 20, 2019 3.800 3.800 3.800 0 +0.09(+2.43%)
Aug 19, 2019 3.710 3.710 3.710 3.710 1,724 +0.17(+4.80%)
Aug 16, 2019 3.570 3.570 3.504 3.540 900 -0.06(-1.80%)
Aug 15, 2019 3.605 3.605 3.605 50 +0.00(+0.00%)
Aug 14, 2019 3.660 3.660 3.580 3.605 1,755 -0.35(-8.73%)
Aug 13, 2019 3.935 3.980 3.935 3.950 2,216 -0.19(-4.59%)
Aug 12, 2019 4.140 4.140 4.030 4.140 1,281 -0.18(-4.06%)
Aug 09, 2019 4.250 4.315 4.250 4.315 1,600 -0.13(-3.03%)
Aug 08, 2019 4.450 4.450 4.450 4.450 100 +0.17(+3.85%)
Aug 07, 2019 4.410 4.410 4.285 4.285 760 -0.23(-5.20%)
Aug 05, 2019 4.520 4.520 4.520 0 +0.09(+2.03%)
Aug 02, 2019 4.430 4.430 4.430 4.430 500 -0.06(-1.34%)
Jul 31, 2019 4.490 4.490 4.490 0 -0.08(-1.75%)
Jul 30, 2019 4.650 4.650 4.500 4.570 5,420 -0.56(-10.92%)
Jul 29, 2019 5.130 5.130 5.130 10 +0.00(+0.00%)
Jul 26, 2019 5.130 5.130 5.130 5.130 10,000 -0.06(-1.16%)
Jul 25, 2019 5.190 5.190 5.190 5.190 100 +0.00(+0.00%)
Jul 24, 2019 5.240 5.270 5.190 5.190 1,490 +0.00(+0.00%)
Jul 23, 2019 5.190 5.190 5.190 35 +0.00(+0.00%)
Jul 22, 2019 5.190 5.190 5.190 73 +0.00(+0.00%)
Jul 19, 2019 5.190 5.190 5.190 6 +0.00(+0.00%)
Jul 18, 2019 5.150 5.190 5.150 5.190 316 -0.05(-0.95%)
Jul 16, 2019 5.240 5.240 5.240 0 +0.22(+4.38%)
Jul 15, 2019 5.170 5.170 5.020 5.020 3,482 -0.12(-2.33%)
Jul 12, 2019 5.130 5.140 4.950 5.140 4,900 +0.56(+12.23%)
Jul 11, 2019 4.550 4.580 4.500 4.580 3,761 -0.67(-12.76%)
Jul 10, 2019 5.280 5.400 5.250 5.250 3,200 +0.03(+0.57%)
Jul 09, 2019 5.220 5.220 5.220 5.220 1,489 -0.03(-0.57%)
Jul 08, 2019 5.180 5.250 5.180 5.250 3,007 +0.15(+2.94%)
Jul 05, 2019 4.990 5.130 4.970 5.100 6,900 +0.70(+15.91%)
Jul 03, 2019 4.300 4.400 4.300 4.400 2,500 +0.29(+7.06%)
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.