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 (%)
Jul 30, 2021 1.220 1.250 1.180 1.235 60,683 -0.00(-0.40%)
Jul 29, 2021 1.210 1.250 1.210 1.240 7,275 +0.01(+0.81%)
Jul 28, 2021 1.230 1.240 1.200 1.230 70,144 +0.00(+0.00%)
Jul 27, 2021 1.200 1.230 1.180 1.230 23,021 +0.00(+0.00%)
Jul 26, 2021 1.210 1.230 1.170 1.230 25,902 -0.03(-2.77%)
Jul 23, 2021 1.240 1.290 1.220 1.265 71,337 +0.01(+1.20%)
Jul 22, 2021 1.260 1.260 1.220 1.250 28,337 -0.02(-1.30%)
Jul 21, 2021 1.220 1.300 1.200 1.266 121,135 +0.10(+8.25%)
Jul 20, 2021 1.159 1.190 1.148 1.170 47,648 +0.02(+2.18%)
Jul 19, 2021 1.160 1.160 1.115 1.145 74,263 -0.03(-2.97%)
Jul 16, 2021 1.210 1.220 1.170 1.180 266,040 -0.08(-6.34%)
Jul 15, 2021 1.260 1.260 1.210 1.260 221,549 -0.05(-3.46%)
Jul 14, 2021 1.310 1.320 1.290 1.305 29,356 -0.02(-1.14%)
Jul 13, 2021 1.320 1.340 1.310 1.320 241,180 -0.05(-3.65%)
Jul 12, 2021 1.350 1.390 1.320 1.370 164,185 -0.02(-1.79%)
Jul 09, 2021 1.390 1.409 1.360 1.395 36,699 -0.02(-1.76%)
Jul 08, 2021 1.390 1.420 1.370 1.420 75,767 +0.02(+1.43%)
Jul 07, 2021 1.400 1.410 1.400 1.400 133,152 +0.00(+0.36%)
Jul 06, 2021 1.410 1.410 1.380 1.395 1,084,936 +0.06(+4.89%)
Jul 02, 2021 1.340 1.340 1.320 1.330 59,256 -0.03(-2.21%)
Jul 01, 2021 1.345 1.380 1.345 1.360 34,594 +0.04(+3.03%)
Jun 30, 2021 1.330 1.370 1.300 1.320 78,564 +0.00(+0.00%)
Jun 29, 2021 1.330 1.330 1.280 1.320 122,616 -0.05(-3.65%)
Jun 28, 2021 1.400 1.400 1.350 1.370 96,376 +0.00(+0.00%)
Jun 25, 2021 1.350 1.370 1.340 1.370 107,063 +0.04(+3.01%)
Jun 24, 2021 1.370 1.370 1.310 1.330 97,299 -0.08(-5.67%)
Jun 23, 2021 1.400 1.450 1.400 1.410 227,773 +0.07(+5.22%)
Jun 22, 2021 1.300 1.350 1.270 1.340 187,343 +0.14(+11.20%)
Jun 21, 2021 1.200 1.220 1.170 1.205 99,879 +0.01(+0.42%)
Jun 18, 2021 1.200 1.230 1.170 1.200 134,346 +0.00(+0.00%)
Jun 17, 2021 1.220 1.230 1.180 1.200 303,514 -0.10(-7.69%)
Jun 16, 2021 1.290 1.300 1.250 1.300 220,332 -0.01(-0.76%)
Jun 15, 2021 1.310 1.310 1.290 1.310 48,659 -0.03(-2.24%)
Jun 14, 2021 1.320 1.340 1.300 1.340 131,710 +0.00(+0.00%)
Jun 11, 2021 1.330 1.340 1.310 1.340 147,133 +0.03(+2.29%)
Jun 10, 2021 1.330 1.340 1.310 1.310 255,672 -0.06(-4.31%)
Jun 09, 2021 1.330 1.380 1.330 1.369 129,829 +0.05(+3.71%)
Jun 08, 2021 1.340 1.340 1.296 1.320 316,133 -0.07(-5.04%)
Jun 07, 2021 1.430 1.430 1.330 1.390 387,558 +0.03(+2.21%)
Jun 04, 2021 1.323 1.360 1.320 1.360 123,415 +0.03(+2.26%)
Jun 03, 2021 1.360 1.360 1.300 1.330 367,600 -0.10(-6.99%)
Jun 02, 2021 1.430 1.440 1.390 1.430 284,644 -0.02(-1.62%)
Jun 01, 2021 1.480 1.480 1.430 1.454 790,258 +0.20(+16.28%)
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%)
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.