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 28, 2021 1.240 1.260 1.220 1.250 744,216 -0.03(-2.34%)
May 27, 2021 1.280 1.360 1.250 1.280 831,191 -1.23(-49.00%)
May 26, 2021 2.520 2.560 2.450 2.510 55,884 +0.20(+8.66%)
May 25, 2021 2.300 2.400 2.250 2.310 87,817 -0.55(-19.23%)
May 24, 2021 2.750 2.930 2.750 2.860 17,861 +0.07(+2.51%)
May 21, 2021 2.800 2.800 2.750 2.790 23,581 -0.14(-4.78%)
May 20, 2021 2.910 2.930 2.850 2.930 31,715 -0.18(-5.79%)
May 19, 2021 3.110 3.220 3.020 3.110 19,419 -0.22(-6.61%)
May 18, 2021 3.500 3.690 3.310 3.330 84,717 +0.43(+14.83%)
May 17, 2021 2.995 3.120 2.840 2.900 25,438 +0.06(+2.11%)
May 14, 2021 2.710 2.850 2.650 2.840 71,927 -0.20(-6.58%)
May 13, 2021 2.820 3.095 2.820 3.040 5,719 -0.07(-2.25%)
May 12, 2021 3.090 3.105 2.960 3.110 49,115 -0.24(-7.16%)
May 11, 2021 3.340 3.400 3.130 3.350 58,232 -0.88(-20.80%)
May 10, 2021 4.170 4.340 4.000 4.230 9,576 -0.22(-4.94%)
May 07, 2021 4.230 4.500 4.120 4.450 50,156 +0.76(+20.60%)
May 06, 2021 3.950 4.020 3.660 3.690 76,434 -1.14(-23.60%)
May 05, 2021 4.982 5.170 4.700 4.830 50,872 -1.83(-27.49%)
May 04, 2021 6.780 6.780 6.640 6.661 22,114 -0.02(-0.28%)
May 03, 2021 6.730 6.730 6.665 6.680 2,029 -0.14(-2.05%)
Apr 30, 2021 6.910 6.910 6.640 6.820 20,500 -0.08(-1.23%)
Apr 29, 2021 7.020 7.020 6.850 6.905 3,225 -0.17(-2.33%)
Apr 28, 2021 7.150 7.150 7.040 7.070 5,375 -0.11(-1.53%)
Apr 27, 2021 7.150 7.180 7.050 7.180 2,328 -0.05(-0.66%)
Apr 26, 2021 7.095 7.260 7.050 7.228 3,810 -0.02(-0.31%)
Apr 23, 2021 6.950 7.250 6.950 7.250 1,600 +0.30(+4.32%)
Apr 22, 2021 7.020 7.030 6.950 6.950 3,765 +0.08(+1.16%)
Apr 21, 2021 6.710 6.930 6.710 6.870 1,664 -0.09(-1.29%)
Apr 20, 2021 6.940 7.080 6.870 6.960 4,133 -0.11(-1.56%)
Apr 19, 2021 7.230 7.230 7.070 7.070 2,692 -0.16(-2.21%)
Apr 16, 2021 7.250 7.350 7.200 7.230 8,400 +0.21(+2.99%)
Apr 15, 2021 7.050 7.140 7.020 7.020 5,561 +0.24(+3.54%)
Apr 14, 2021 6.630 6.820 6.630 6.780 3,770 +0.43(+6.77%)
Apr 13, 2021 6.440 6.440 6.250 6.350 5,374 -0.05(-0.72%)
Apr 12, 2021 6.500 6.570 6.340 6.396 6,229 -0.19(-2.94%)
Apr 09, 2021 6.730 6.730 6.550 6.590 14,800 -0.46(-6.52%)
Apr 08, 2021 7.030 7.050 7.000 7.050 10,766 -0.14(-1.91%)
Apr 07, 2021 7.210 7.210 7.090 7.188 12,424 -0.51(-6.66%)
Apr 06, 2021 7.670 7.740 7.510 7.700 8,989 -0.29(-3.63%)
Apr 05, 2021 8.220 8.220 7.790 7.990 6,901 +0.21(+2.63%)
Apr 01, 2021 7.970 8.080 7.520 7.785 14,000 -0.09(-1.14%)
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%)
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.