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 (%)
May 31, 2019 3.720 3.720 3.720 99 +0.00(+0.00%)
May 30, 2019 3.730 3.730 3.720 3.720 2,277 -0.03(-0.80%)
May 29, 2019 3.710 3.750 3.710 3.750 2,227 -0.10(-2.72%)
May 28, 2019 3.990 3.990 3.820 3.855 4,010 -0.27(-6.66%)
May 24, 2019 4.130 4.130 4.130 5,267 +0.00(+0.00%)
May 23, 2019 4.110 4.180 4.110 4.130 1,346 -0.27(-6.14%)
May 22, 2019 4.400 4.400 4.400 4.400 266 +0.00(+0.00%)
May 21, 2019 4.400 4.400 4.400 4.400 797 +0.00(+0.00%)
May 20, 2019 4.420 4.430 4.360 4.400 4,795 -0.30(-6.30%)
May 17, 2019 4.720 4.720 4.696 4.696 3,300 -0.02(-0.51%)
May 16, 2019 4.560 4.720 4.530 4.720 91,716 +0.58(+14.01%)
May 15, 2019 4.060 4.150 4.060 4.140 74,553 -0.11(-2.59%)
May 14, 2019 4.230 4.310 4.225 4.250 4,406 -0.11(-2.52%)
May 13, 2019 4.440 4.450 4.350 4.360 2,913 -0.08(-1.80%)
May 10, 2019 4.440 4.440 4.440 4.440 1,000 +0.02(+0.45%)
May 09, 2019 4.450 4.450 4.410 4.420 1,821 -0.26(-5.56%)
May 08, 2019 4.680 4.680 4.680 4.680 200 +0.04(+0.86%)
May 07, 2019 4.720 4.720 4.640 4.640 2,000 +0.11(+2.54%)
May 06, 2019 4.433 4.525 4.433 4.525 1,650 +0.14(+3.08%)
May 03, 2019 4.370 4.440 4.370 4.390 2,100 +0.14(+3.29%)
May 02, 2019 4.200 4.250 4.200 4.250 3,800 +0.12(+2.91%)
Apr 30, 2019 4.130 4.130 4.130 0 -0.21(-4.82%)
Apr 29, 2019 4.339 4.339 4.339 4.339 1,000 -0.16(-3.62%)
Apr 26, 2019 4.620 4.620 4.480 4.502 7,200 -0.29(-6.01%)
Apr 25, 2019 4.790 4.790 4.790 4.790 200 +0.25(+5.51%)
Apr 24, 2019 4.570 4.570 4.500 4.540 6,764 -0.16(-3.40%)
Apr 23, 2019 4.700 4.700 4.700 4.700 130 +0.00(+0.00%)
Apr 22, 2019 4.700 4.700 4.700 50 +0.00(+0.00%)
Apr 18, 2019 4.700 4.700 4.700 4.700 800 -0.10(-2.08%)
Apr 17, 2019 4.800 4.800 4.800 4.800 2,000 -0.00(-0.08%)
Apr 16, 2019 4.812 4.812 4.804 4.804 2,254 +0.00(+0.08%)
Apr 15, 2019 4.740 4.800 4.740 4.800 550 -0.10(-2.04%)
Apr 12, 2019 4.900 4.900 4.900 4.900 1,000 +0.16(+3.38%)
Apr 11, 2019 4.780 4.780 4.690 4.740 4,276 +0.17(+3.72%)
Apr 10, 2019 4.490 4.570 4.490 4.570 520 +0.07(+1.56%)
Apr 09, 2019 4.500 4.500 4.500 4.500 156 -0.26(-5.50%)
Apr 08, 2019 4.780 4.780 4.690 4.762 1,278 -0.07(-1.41%)
Apr 05, 2019 4.810 4.830 4.680 4.830 1,300 +0.08(+1.71%)
Apr 04, 2019 4.749 4.749 4.749 50 +0.00(+0.00%)
Apr 03, 2019 4.750 4.750 4.749 4.749 3,025 -0.03(-0.69%)
Apr 02, 2019 4.630 4.782 4.630 4.782 2,848 +0.16(+3.51%)
Apr 01, 2019 4.685 4.770 4.620 4.620 3,300 -0.53(-10.25%)
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%)
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.