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

Norwegian Air Shuttle ASA (OP: NWARF )

1.336 -0.009 (-0.67%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 23, 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 (%)
Aug 31, 2023 0.8896 0.8897 0.8488 0.8897 401 +0.01(+1.10%)
Aug 29, 2023 0.8800 1 +0.06(+6.67%)
Aug 28, 2023 0.8850 0.8850 0.8250 0.8250 8,273 -0.06(-6.25%)
Aug 25, 2023 0.8800 0.8890 0.8392 0.8800 16,125 -0.02(-2.22%)
Aug 24, 2023 0.9287 0.9287 0.8900 0.9000 11,205 -0.08(-8.16%)
Aug 23, 2023 0.9618 0.9800 0.9454 0.9800 1,715 +0.02(+1.69%)
Aug 21, 2023 0.9637 0 +0.06(+7.08%)
Aug 18, 2023 0.9200 0.9295 0.9000 0.9000 726 -0.03(-3.73%)
Aug 16, 2023 0.9349 0 -0.00(-0.07%)
Aug 15, 2023 0.9000 0.9356 0.9000 0.9356 34,622 +0.02(+2.50%)
Aug 14, 2023 0.9134 0.9528 0.9128 0.9128 2,480 -0.07(-6.86%)
Aug 11, 2023 0.9800 0.9800 0.9800 0.9800 330 -0.00(-0.21%)
Aug 08, 2023 0.9821 7 -0.01(-0.55%)
Aug 07, 2023 0.9875 0.9875 0.9875 0.9875 21,016 -0.04(-3.66%)
Aug 04, 2023 1.000 1.050 1.000 1.025 26,099 +0.05(+5.53%)
Aug 03, 2023 0.9368 0.9938 0.9368 0.9713 2,418 -0.03(-2.63%)
Aug 01, 2023 0.9975 0 +0.00(+0.00%)
Jul 31, 2023 1.050 1.050 0.9975 0.9975 1,071 +0.05(+5.12%)
Jul 28, 2023 0.9900 0.9900 0.9489 0.9489 3,036 -0.04(-4.14%)
Jul 27, 2023 0.9557 1.000 0.9557 0.9899 3,793 -0.07(-6.22%)
Jul 26, 2023 1.010 1.056 1.000 1.056 7,747 +0.04(+3.48%)
Jul 25, 2023 1.020 1.020 1.014 1.020 4,363 -0.04(-4.23%)
Jul 21, 2023 1.065 33 +0.07(+7.11%)
Jul 20, 2023 0.9558 0.9943 0.9558 0.9943 1,153 -0.03(-2.52%)
Jul 19, 2023 0.9458 1.020 0.9458 1.020 2,531 -0.00(-0.49%)
Jul 18, 2023 1.100 1.100 1.025 1.025 37,886 +0.02(+2.48%)
Jul 17, 2023 1.000 1.010 0.8600 1.000 24,900 +0.12(+13.79%)
Jul 14, 2023 0.9000 1.000 0.8000 0.8790 5,887 -0.12(-12.10%)
Jul 13, 2023 1.000 1.000 1.000 1.000 2,240 +0.00(+0.00%)
Jul 12, 2023 1.000 1.000 1.000 1.000 1,525 +0.10(+11.11%)
Jul 11, 2023 0.9000 0.9000 0.9000 0.9000 3,500 -0.07(-7.22%)
Jun 30, 2023 0.9700 0 +0.00(+0.00%)
Jun 29, 2023 0.9266 0.9818 0.9266 0.9700 1,711 -0.01(-1.20%)
Jun 28, 2023 0.9818 0.9818 0.9818 0.9818 425 +0.00(+0.31%)
Jun 27, 2023 1.000 1.020 0.9700 0.9788 54,785 -0.08(-7.66%)
Jun 26, 2023 1.040 1.060 1.040 1.060 16,995 +0.03(+2.91%)
Jun 23, 2023 1.030 1.030 1.030 1.030 5,030 +0.03(+3.00%)
Jun 22, 2023 1.000 1.000 1.000 1.000 162 -0.20(-16.67%)
Jun 21, 2023 1.000 1.220 1.000 1.200 814 +0.05(+4.35%)
Jun 20, 2023 1.190 1.190 1.100 1.150 4,550 +0.00(+0.00%)
Jun 16, 2023 1.240 1.240 1.150 1.150 624 -0.03(-2.54%)
Jun 15, 2023 1.185 1.185 1.180 1.180 627 +0.03(+2.61%)
Jun 14, 2023 1.260 1.260 1.150 1.150 38,990 -0.10(-8.00%)
Jun 13, 2023 1.210 1.250 1.210 1.250 4,110 +0.05(+4.17%)
Jun 12, 2023 1.135 1.200 1.135 1.200 4,053 +0.14(+13.42%)
Jun 08, 2023 1.058 0 -0.04(-3.82%)
Jun 07, 2023 1.050 1.100 1.050 1.100 4,427 +0.00(+0.00%)
Jun 06, 2023 1.100 1.100 1.100 1.100 1,113 -0.08(-6.78%)
Jun 02, 2023 1.180 129 -0.01(-0.84%)
Jun 01, 2023 1.180 1.200 1.180 1.190 7,586 +0.11(+10.70%)
May 31, 2023 1.150 1.150 1.075 1.075 1,561 -0.05(-4.87%)
May 26, 2023 1.130 9 -0.05(-4.24%)
May 25, 2023 1.180 1.180 1.180 1.180 575 +0.14(+13.08%)
May 24, 2023 1.150 1.150 1.044 1.044 399 -0.11(-9.26%)
May 23, 2023 1.135 1.150 1.135 1.150 640 +0.01(+0.88%)
May 22, 2023 1.150 1.150 1.125 1.140 1,497 +0.10(+9.62%)
May 19, 2023 1.040 1.040 1.040 1.040 12,140 -0.03(-2.80%)
May 18, 2023 1.045 1.070 0.9504 1.070 752 -0.07(-6.14%)
May 17, 2023 1.140 1.140 1.140 1.140 412 +0.00(+0.00%)
May 16, 2023 1.090 1.140 1.062 1.140 6,628 +0.05(+4.59%)
May 15, 2023 1.190 1.190 1.090 1.090 8,900 +0.12(+12.37%)
May 12, 2023 0.9806 0.9923 0.9648 0.9700 9,350 -0.08(-7.62%)
May 11, 2023 1.050 1.050 1.050 1.050 108 +0.02(+1.45%)
May 10, 2023 1.050 1.070 1.035 1.035 1,073 +0.00(+0.00%)
May 09, 2023 1.035 1.035 1.035 1.035 500 +0.00(+0.49%)
May 08, 2023 1.030 1.030 1.030 1.030 1,030 +0.01(+0.65%)
May 05, 2023 0.9700 1.023 0.9574 1.023 1,560 +0.07(+6.87%)
May 04, 2023 0.9709 0.9709 0.9575 0.9575 1,388 -0.01(-1.38%)
May 03, 2023 0.9709 0.9709 0.9709 0.9709 439 +0.04(+3.94%)
May 02, 2023 0.9555 0.9900 0.9341 0.9341 1,661 +0.01(+1.31%)
May 01, 2023 0.9242 0.9242 0.9220 0.9220 3,777 +0.00(+0.22%)
Apr 27, 2023 0.9200 3 -0.01(-1.08%)
Apr 26, 2023 0.9400 0.9400 0.9300 0.9300 2,294 -0.03(-2.76%)
Apr 25, 2023 0.9564 0.9564 0.9500 0.9564 2,571 +0.00(+0.30%)
Apr 21, 2023 0.9535 10 +0.00(+0.37%)
Apr 20, 2023 0.9710 0.9825 0.9500 0.9500 5,923 -0.03(-2.56%)
Apr 19, 2023 0.9647 0.9850 0.9647 0.9750 15,245 -0.02(-2.20%)
Apr 18, 2023 0.9969 1.000 0.9969 0.9969 3,222 +0.01(+1.21%)
Apr 17, 2023 0.9850 0.9850 0.9850 0.9850 1,100 -0.01(-1.01%)
Apr 12, 2023 0.9950 2 +0.05(+4.74%)
Apr 10, 2023 0.9500 94 -0.05(-5.00%)
Apr 06, 2023 1.050 1.050 1.000 1.000 2,012 -0.04(-3.85%)
Apr 04, 2023 1.040 106 -0.07(-6.31%)
Apr 03, 2023 1.110 1.110 1.110 1.110 254 +0.00(+0.00%)
Mar 31, 2023 1.110 1.110 1.110 1.110 502 +0.10(+9.90%)
Mar 29, 2023 1.010 41 +0.06(+6.32%)
Mar 28, 2023 1.000 1.000 0.9500 0.9500 34,652 -0.05(-5.19%)
Mar 27, 2023 0.9800 1.010 0.9800 1.002 3,359 +0.01(+1.31%)
Mar 24, 2023 0.9999 0.9999 0.9800 0.9890 6,432 -0.06(-5.81%)
Mar 22, 2023 1.050 33 +0.02(+1.45%)
Mar 21, 2023 0.9100 1.035 0.9100 1.035 1,222 +0.03(+2.50%)
Mar 20, 2023 0.9948 1.010 0.9331 1.010 9,908 +0.10(+10.91%)
Mar 17, 2023 0.9500 0.9500 0.9105 0.9105 8,300 -0.08(-8.03%)
Mar 16, 2023 1.000 1.020 0.9900 0.9900 4,751 -0.01(-0.55%)
Mar 15, 2023 0.9955 1.020 0.9900 0.9955 935 -0.04(-4.05%)
Mar 14, 2023 1.000 1.075 1.000 1.038 923 +0.03(+2.72%)
Mar 13, 2023 1.050 1.050 0.9090 1.010 20,044 -0.09(-8.18%)
Mar 10, 2023 1.100 1.100 1.100 1.100 4,181 +0.05(+4.76%)
Mar 09, 2023 1.120 1.120 1.050 1.050 3,205 -0.07(-6.67%)
Mar 08, 2023 1.200 1.200 1.125 1.125 2,622 +0.07(+7.14%)
Mar 07, 2023 1.200 1.200 1.050 1.050 2,160 +0.00(+0.00%)
Mar 06, 2023 1.100 1.100 1.050 1.050 4,328 +0.03(+2.94%)
Mar 03, 2023 1.020 1.020 1.020 1.020 201 -0.06(-5.56%)
Mar 02, 2023 1.080 1.080 1.080 1.080 3,157 +0.01(+0.93%)
Mar 01, 2023 1.100 1.100 1.070 1.070 3,014 +0.02(+1.90%)
Feb 28, 2023 1.050 1.050 1.050 1.050 140 -0.00(-0.47%)
Feb 27, 2023 1.090 1.095 1.055 1.055 12,075 -0.03(-2.31%)
Feb 24, 2023 1.110 1.110 1.060 1.080 1,577 -0.03(-2.70%)
Feb 23, 2023 1.110 1.110 1.060 1.110 2,816 +0.01(+0.54%)
Feb 21, 2023 1.104 0 -0.03(-2.30%)
Feb 17, 2023 1.125 1.130 1.100 1.130 8,364 +0.10(+9.71%)
Feb 16, 2023 0.9381 1.100 0.9381 1.030 14,827 +0.03(+3.00%)
Feb 15, 2023 1.000 1.000 0.9000 1.000 2,069 +0.02(+1.52%)
Feb 14, 2023 0.9800 1.100 0.8812 0.9850 2,550 +0.02(+1.55%)
Feb 13, 2023 1.030 1.030 0.9700 0.9700 11,247 -0.03(-3.00%)
Feb 10, 2023 1.025 1.025 1.000 1.000 3,805 -0.02(-1.96%)
Feb 09, 2023 1.140 1.140 1.000 1.020 14,637 +0.00(+0.00%)
Feb 07, 2023 1.020 0 -0.02(-1.92%)
Feb 06, 2023 1.012 1.090 1.012 1.040 13,088 +0.05(+5.05%)
Feb 03, 2023 0.8797 0.9999 0.8797 0.9900 4,528 +0.00(+0.00%)
Feb 02, 2023 0.9937 0.9937 0.8774 0.9900 1,231 -0.07(-6.60%)
Feb 01, 2023 0.9600 1.060 0.9260 1.060 4,977 +0.06(+6.00%)
Jan 31, 2023 0.9400 1.000 0.9400 1.000 1,237 +0.08(+9.17%)
Jan 30, 2023 0.9250 0.9900 0.8800 0.9160 8,074 -0.08(-7.66%)
Jan 27, 2023 1.000 1.000 0.9000 0.9920 3,661 +0.09(+10.22%)
Jan 26, 2023 0.9250 0.9400 0.8750 0.9000 16,180 -0.04(-4.26%)
Jan 25, 2023 0.9000 0.9400 0.8800 0.9400 6,260 +0.19(+24.92%)
Jan 24, 2023 0.8700 0.8700 0.7525 0.7525 6,170 -0.12(-13.51%)
Jan 23, 2023 0.7380 0.9680 0.7380 0.8700 2,729 +0.06(+7.41%)
Jan 20, 2023 0.7400 0.8100 0.7400 0.8100 1,774 +0.01(+0.87%)
Jan 19, 2023 0.8030 0.8030 0.8030 0.8030 326 -0.02(-2.07%)
Jan 18, 2023 0.8400 0.8410 0.8200 0.8200 4,499 +0.01(+0.61%)
Jan 17, 2023 0.6547 0.8150 0.6547 0.8150 3,220 +0.01(+1.87%)
Jan 13, 2023 0.8000 0.8000 0.8000 0.8000 8,870 -0.00(-0.37%)
Jan 12, 2023 0.8700 0.8723 0.8000 0.8030 4,533 +0.02(+2.95%)
Jan 10, 2023 0.7800 70 -0.12(-13.33%)
Jan 09, 2023 0.9000 0.9900 0.9000 0.9000 8,039 +0.08(+9.09%)
Jan 06, 2023 0.8250 0.8985 0.8250 0.8250 1,687 -0.07(-7.46%)
Jan 05, 2023 0.7260 0.8915 0.7260 0.8915 564 +0.09(+11.44%)
Jan 03, 2023 0.8000 0 +0.01(+1.66%)
Dec 30, 2022 0.7260 0.7869 0.7260 0.7869 450 +0.06(+8.39%)
Dec 29, 2022 0.9000 0.9000 0.7260 0.7260 7,718 -0.09(-10.70%)
Dec 28, 2022 0.7500 0.8130 0.7260 0.8130 15,174 -0.03(-3.21%)
Dec 27, 2022 0.8400 0.8400 0.8400 0.8400 2,517 +0.00(+0.00%)
Dec 23, 2022 0.7920 0.8400 0.7900 0.8400 986 +0.06(+7.69%)
Dec 22, 2022 0.7500 0.9000 0.7500 0.7800 6,164 -0.01(-0.99%)
Dec 21, 2022 0.8150 0.8150 0.7878 0.7878 1,221 -0.06(-7.32%)
Dec 20, 2022 0.7500 0.9000 0.7500 0.8500 3,880 -0.09(-9.57%)
Dec 19, 2022 0.7020 0.9400 0.7020 0.9400 23,144 +0.12(+14.63%)
Dec 16, 2022 0.8250 0.9000 0.7650 0.8200 170,149 -0.01(-0.61%)
Dec 15, 2022 0.8800 0.8800 0.8250 0.8250 4,045 -0.00(-0.42%)
Dec 14, 2022 0.7848 0.8450 0.7848 0.8285 7,910 -0.04(-4.42%)
Dec 13, 2022 0.8668 0.8668 0.8668 0.8668 827 -0.01(-1.50%)
Dec 12, 2022 0.8092 0.8800 0.8092 0.8800 428 +0.00(+0.00%)
Dec 09, 2022 0.8800 0.8800 0.8800 0.8800 1,370 +0.00(+0.00%)
Dec 08, 2022 0.9000 0.9000 0.8800 0.8800 6,500 -0.06(-6.38%)
Dec 07, 2022 0.8230 0.9400 0.8230 0.9400 3,125 +0.03(+3.30%)
Dec 06, 2022 0.9000 0.9100 0.9000 0.9100 5,769 +0.01(+1.11%)
Dec 05, 2022 0.7650 0.9000 0.7650 0.9000 31,070 +0.01(+0.56%)
Dec 02, 2022 0.8950 0.8950 0.8950 0.8950 1,660 -0.05(-5.78%)
Dec 01, 2022 0.9400 0.9499 0.9000 0.9499 4,231 +0.05(+5.54%)
Nov 30, 2022 0.9000 0.9000 0.9000 0.9000 2,104 +0.03(+3.81%)
Nov 29, 2022 0.9000 0.9000 0.7260 0.8670 4,062 -0.03(-3.76%)
Nov 28, 2022 0.8029 0.9009 0.8029 0.9009 3,325 -0.01(-1.00%)
Nov 25, 2022 0.9020 0.9100 0.8300 0.9100 960 +0.06(+7.06%)
Nov 23, 2022 0.8500 0.8500 0.8500 0.8500 1,077 +0.10(+13.33%)
Nov 22, 2022 0.8498 0.8500 0.7496 0.7500 76,350 -0.20(-21.05%)
Nov 21, 2022 0.8500 0.9500 0.7600 0.9500 11,600 +0.10(+11.76%)
Nov 18, 2022 0.9500 0.9500 0.8500 0.8500 12,560 +0.01(+1.19%)
Nov 17, 2022 0.8050 0.8400 0.7300 0.8400 11,400 +0.04(+5.00%)
Nov 16, 2022 0.8000 0.8000 0.8000 0.8000 880 -0.03(-3.21%)
Nov 15, 2022 0.8850 0.8850 0.8265 0.8265 1,825 -0.04(-4.45%)
Nov 14, 2022 0.9700 0.9700 0.8650 0.8650 6,163 +0.15(+20.14%)
Nov 11, 2022 0.9500 0.9500 0.7200 0.7200 8,254 -0.08(-10.00%)
Nov 08, 2022 0.8000 100 -0.01(-1.84%)
Nov 07, 2022 0.7800 0.8600 0.7800 0.8150 1,091 +0.03(+4.49%)
Nov 04, 2022 0.7800 0.7800 0.7800 0.7800 103 +0.10(+14.71%)
Nov 03, 2022 0.6800 0.8300 0.6800 0.6800 1,716 -0.16(-19.05%)
Nov 02, 2022 0.8400 0.8400 0.8400 0.8400 172 +0.00(+0.00%)
Nov 01, 2022 0.8400 0.8400 0.8100 0.8400 19,506 +0.03(+3.70%)
Oct 31, 2022 0.7500 0.8100 0.7500 0.8100 32,817 +0.00(+0.00%)
Oct 28, 2022 0.8600 0.8600 0.7800 0.8100 3,370 +0.06(+7.84%)
Oct 26, 2022 0.7511 71 -0.03(-3.71%)
Oct 25, 2022 0.7200 0.7899 0.7150 0.7800 4,450 +0.07(+10.33%)
Oct 24, 2022 0.7850 0.7850 0.6500 0.7070 1,637 +0.03(+4.74%)
Oct 21, 2022 0.7000 0.7900 0.6500 0.6750 9,369 -0.02(-3.57%)
Oct 20, 2022 0.8000 0.8000 0.7000 0.7000 14,515 +0.05(+7.69%)
Oct 19, 2022 0.6500 0.6500 0.6500 0.6500 209 +0.02(+2.64%)
Oct 18, 2022 0.8246 0.8246 0.6333 0.6333 3,260 -0.22(-25.49%)
Oct 17, 2022 0.7100 0.8500 0.5751 0.8500 25,599 +0.14(+19.72%)
Oct 13, 2022 0.7100 52 +0.11(+18.83%)
Oct 12, 2022 0.7000 0.7000 0.5975 0.5975 7,150 -0.10(-14.64%)
Oct 11, 2022 0.7000 0.7000 0.7000 0.7000 145 +0.02(+2.38%)
Oct 10, 2022 0.5942 0.6837 0.5942 0.6837 9,041 -0.04(-5.70%)
Oct 07, 2022 0.6000 0.7250 0.6000 0.7250 1,300 +0.09(+15.08%)
Oct 06, 2022 0.6300 0.6300 0.6300 0.6300 4,870 -0.06(-8.70%)
Oct 05, 2022 0.7775 0.7775 0.6900 0.6900 6,536 -0.02(-2.27%)
Oct 03, 2022 0.7060 0 +0.10(+15.74%)
Sep 30, 2022 0.7000 0.7000 0.6100 0.6100 3,425 -0.01(-1.61%)
Sep 29, 2022 0.7000 0.7000 0.6200 0.6200 14,434 -0.08(-11.43%)
Sep 28, 2022 0.6200 0.7000 0.5880 0.7000 1,880 +0.04(+6.06%)
Sep 27, 2022 0.6600 0.6600 0.6600 0.6600 2,942 +0.00(+0.00%)
Sep 26, 2022 0.6700 0.6900 0.6600 0.6600 13,825 +0.01(+0.84%)
Sep 23, 2022 0.6000 0.6545 0.6000 0.6545 37,945 -0.06(-7.82%)
Sep 22, 2022 0.7100 0.7100 0.7100 0.7100 5,002 -0.12(-14.83%)
Sep 21, 2022 0.7200 0.8336 0.6000 0.8336 32,369 +0.12(+17.41%)
Sep 20, 2022 0.7250 0.7250 0.7100 0.7100 8,003 -0.08(-10.13%)
Sep 19, 2022 0.7900 0.7900 0.7900 0.7900 5,000 -0.01(-1.25%)
Sep 16, 2022 0.8000 0.8000 0.8000 0.8000 6,199 -0.02(-2.77%)
Sep 15, 2022 0.9130 0.9130 0.7500 0.8228 11,030 +0.06(+8.26%)
Sep 14, 2022 0.8500 0.8500 0.7550 0.7600 21,500 -0.04(-5.00%)
Sep 13, 2022 0.9196 0.9196 0.7886 0.8000 5,051 -0.07(-8.57%)
Sep 12, 2022 0.8000 0.8750 0.7900 0.8750 2,637 +0.08(+10.76%)
Sep 09, 2022 0.7619 0.7940 0.7520 0.7900 3,609 +0.03(+3.67%)
Sep 08, 2022 0.8040 0.8040 0.7500 0.7620 1,448 +0.00(+0.65%)
Sep 07, 2022 0.8149 0.8149 0.7000 0.7571 29,205 +0.03(+3.78%)
Sep 06, 2022 0.7500 0.8000 0.7295 0.7295 5,595 -0.06(-7.09%)
Sep 02, 2022 0.9402 0.9402 0.7852 0.7852 12,942 -0.06(-7.05%)
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.