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 31, 2021 7.980 7.980 7.380 7.875 29,198 +0.78(+10.92%)
Mar 30, 2021 6.805 7.200 6.640 7.100 25,666 +0.61(+9.40%)
Mar 29, 2021 6.475 6.510 6.300 6.490 10,407 +0.32(+5.19%)
Mar 26, 2021 6.020 6.250 6.020 6.170 35,200 -0.04(-0.56%)
Mar 25, 2021 6.150 6.360 6.070 6.205 16,861 +0.11(+1.72%)
Mar 24, 2021 6.095 6.240 6.095 6.100 3,153 -0.01(-0.16%)
Mar 23, 2021 6.170 6.190 6.000 6.110 6,286 -0.32(-4.98%)
Mar 22, 2021 6.340 6.430 6.150 6.430 1,986 +0.09(+1.42%)
Mar 19, 2021 6.325 6.340 6.150 6.340 20,400 +0.12(+1.85%)
Mar 18, 2021 6.240 6.390 6.190 6.225 6,517 -0.08(-1.35%)
Mar 17, 2021 6.380 6.380 6.200 6.310 2,924 +0.01(+0.13%)
Mar 16, 2021 6.350 6.410 6.200 6.302 11,585 -0.06(-0.99%)
Mar 15, 2021 6.250 6.420 6.210 6.365 11,430 -0.00(-0.08%)
Mar 12, 2021 6.280 6.410 6.110 6.370 13,200 -0.13(-2.00%)
Mar 11, 2021 6.190 6.570 6.150 6.500 24,867 -0.01(-0.23%)
Mar 10, 2021 6.542 6.560 6.490 6.515 7,903 -0.06(-0.91%)
Mar 09, 2021 6.540 6.600 6.540 6.575 5,154 -0.00(-0.08%)
Mar 08, 2021 6.480 6.720 6.280 6.580 10,451 +0.10(+1.54%)
Mar 05, 2021 6.550 6.680 6.410 6.480 15,700 -0.01(-0.15%)
Mar 04, 2021 6.640 6.640 6.230 6.490 37,817 +0.00(+0.08%)
Mar 03, 2021 6.570 6.620 6.485 6.485 4,603 -0.25(-3.64%)
Mar 02, 2021 6.500 6.730 6.450 6.730 10,551 +0.24(+3.70%)
Mar 01, 2021 6.580 6.580 6.350 6.490 16,244 -0.12(-1.82%)
Feb 26, 2021 6.610 6.610 6.260 6.610 28,500 +0.01(+0.13%)
Feb 25, 2021 6.900 6.920 6.470 6.601 16,210 -0.49(-6.96%)
Feb 24, 2021 6.480 7.430 6.300 7.095 34,171 +0.81(+12.92%)
Feb 23, 2021 6.000 6.300 6.000 6.283 20,786 -0.07(-1.06%)
Feb 22, 2021 6.300 6.590 6.250 6.350 19,559 -0.04(-0.63%)
Feb 19, 2021 6.090 6.390 6.090 6.390 10,100 +0.12(+1.91%)
Feb 18, 2021 6.360 6.360 6.200 6.270 16,249 -0.20(-3.09%)
Feb 17, 2021 6.500 6.500 6.170 6.470 7,426 -0.06(-0.92%)
Feb 16, 2021 6.440 6.670 6.250 6.530 16,940 +0.09(+1.40%)
Feb 12, 2021 6.495 6.495 6.370 6.440 12,700 +0.02(+0.23%)
Feb 11, 2021 6.400 6.490 6.380 6.425 8,304 +0.00(+0.08%)
Feb 10, 2021 6.410 6.475 6.360 6.420 4,327 +0.01(+0.16%)
Feb 09, 2021 6.310 6.510 6.310 6.410 36,100 -0.14(-2.14%)
Feb 08, 2021 6.680 6.680 6.380 6.550 31,984 -0.30(-4.38%)
Feb 05, 2021 7.050 7.050 6.800 6.850 30,200 -0.25(-3.52%)
Feb 04, 2021 6.825 7.132 6.800 7.100 24,541 -0.08(-1.05%)
Feb 03, 2021 7.160 7.190 6.990 7.175 19,524 -0.25(-3.30%)
Feb 02, 2021 7.330 7.420 7.150 7.420 11,500 +0.22(+3.06%)
Feb 01, 2021 7.120 7.350 7.050 7.200 19,961 +0.46(+6.82%)
Jan 29, 2021 6.860 6.880 6.590 6.740 18,900 +0.41(+6.48%)
Jan 28, 2021 6.050 6.420 6.050 6.330 19,428 -0.05(-0.81%)
Jan 27, 2021 6.633 6.710 6.340 6.382 77,378 -0.88(-12.09%)
Jan 26, 2021 7.120 7.260 7.060 7.260 40,277 -0.07(-0.95%)
Jan 25, 2021 7.080 7.350 7.010 7.330 38,415 -0.69(-8.60%)
Jan 22, 2021 7.850 8.090 7.690 8.020 18,300 -0.16(-1.93%)
Jan 21, 2021 7.990 8.250 7.770 8.178 53,641 +1.00(+13.90%)
Jan 20, 2021 7.335 7.474 6.890 7.180 26,279 -0.27(-3.62%)
Jan 19, 2021 7.450 7.580 7.170 7.450 25,576 +0.15(+2.05%)
Jan 15, 2021 7.620 7.750 7.100 7.300 38,700 -1.06(-12.68%)
Jan 14, 2021 8.440 8.530 8.170 8.360 40,984 -0.54(-6.07%)
Jan 13, 2021 8.840 9.050 8.574 8.900 26,002 -0.06(-0.67%)
Jan 12, 2021 8.770 9.050 8.760 8.960 24,126 +0.01(+0.11%)
Jan 11, 2021 8.800 9.040 8.720 8.950 15,709 -0.47(-4.99%)
Jan 08, 2021 9.500 9.575 9.348 9.420 21,000 +0.08(+0.91%)
Jan 07, 2021 9.200 9.520 9.130 9.335 38,264 +0.67(+7.73%)
Jan 06, 2021 8.720 8.800 8.610 8.665 22,412 +0.14(+1.70%)
Jan 05, 2021 8.890 9.030 8.350 8.520 52,103 -1.30(-13.24%)
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.