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 (%)
Dec 31, 2020 9.830 9.830 9.830 88,085 +0.31(+3.26%)
Dec 30, 2020 10.23 10.54 9.510 9.520 88,085 -0.88(-8.46%)
Dec 29, 2020 9.750 11.18 9.715 10.40 165,416 +0.73(+7.55%)
Dec 28, 2020 9.510 10.25 9.120 9.670 70,778 +1.57(+19.38%)
Dec 24, 2020 7.815 8.320 7.815 8.100 24,100 +0.27(+3.51%)
Dec 23, 2020 7.650 7.880 7.650 7.825 19,324 +0.78(+10.99%)
Dec 22, 2020 7.100 7.149 6.981 7.050 19,478 +0.71(+11.20%)
Dec 21, 2020 5.750 6.355 5.730 6.340 36,719 -0.16(-2.46%)
Dec 18, 2020 5.450 6.500 5.450 6.500 65,600 +6.42(+8025.00%)
Dec 17, 2020 0.0764 0.0820 0.0719 0.0800 4,515,192 +0.01(+11.89%)
Dec 16, 2020 0.0692 0.0748 0.0650 0.0715 7,995,092 +0.01(+20.17%)
Dec 15, 2020 0.0650 0.0668 0.0595 0.0595 5,489,491 -0.01(-18.49%)
Dec 14, 2020 0.0710 0.0800 0.0700 0.0730 10,291,064 -0.02(-20.22%)
Dec 11, 2020 0.0985 0.0985 0.0850 0.0915 17,111,800 -0.03(-22.13%)
Dec 10, 2020 0.0970 0.1210 0.0862 0.1175 31,734,650 +0.05(+67.62%)
Dec 09, 2020 0.0590 0.0740 0.0555 0.0701 20,120,328 +0.02(+46.04%)
Dec 08, 2020 0.0480 0.0518 0.0455 0.0480 5,958,633 +0.00(+7.87%)
Dec 07, 2020 0.0489 0.0489 0.0435 0.0445 3,634,431 +0.00(+0.68%)
Dec 04, 2020 0.0440 0.0480 0.0410 0.0442 4,987,600 +0.00(+0.68%)
Dec 03, 2020 0.0446 0.0446 0.0400 0.0439 3,050,276 +0.00(+12.28%)
Dec 02, 2020 0.0400 0.0424 0.0374 0.0391 3,988,671 +0.00(+7.42%)
Dec 01, 2020 0.0390 0.0400 0.0350 0.0364 10,092,292 -0.01(-15.35%)
Nov 30, 2020 0.0446 0.0460 0.0410 0.0430 5,443,284 -0.00(-6.52%)
Nov 27, 2020 0.0500 0.0500 0.0460 0.0460 3,916,900 -0.00(-8.00%)
Nov 25, 2020 0.0511 0.0540 0.0460 0.0500 12,446,400 -0.01(-21.26%)
Nov 24, 2020 0.0665 0.0720 0.0550 0.0635 7,273,268 +0.01(+25.74%)
Nov 23, 2020 0.0500 0.0515 0.0450 0.0505 5,516,017 -0.00(-8.18%)
Nov 20, 2020 0.0456 0.0567 0.0456 0.0550 4,995,800 +0.01(+23.87%)
Nov 19, 2020 0.0475 0.0495 0.0400 0.0444 7,446,574 -0.01(-13.11%)
Nov 18, 2020 0.0470 0.0660 0.0470 0.0511 7,575,795 -0.00(-8.26%)
Nov 17, 2020 0.0552 0.0580 0.0510 0.0557 4,585,815 -0.01(-11.73%)
Nov 16, 2020 0.0637 0.0669 0.0563 0.0631 2,595,648 +0.01(+10.70%)
Nov 13, 2020 0.0584 0.0600 0.0524 0.0570 2,551,900 -0.00(-3.39%)
Nov 12, 2020 0.0606 0.0606 0.0533 0.0590 3,844,593 -0.00(-3.12%)
Nov 11, 2020 0.0617 0.0625 0.0555 0.0609 3,261,721 -0.01(-7.87%)
Nov 10, 2020 0.0681 0.0681 0.0609 0.0661 2,097,927 +0.00(+3.28%)
Nov 09, 2020 0.0720 0.0720 0.0610 0.0640 3,409,674 -0.01(-14.89%)
Nov 06, 2020 0.0743 0.0755 0.0675 0.0752 882,700 +0.01(+8.20%)
Nov 05, 2020 0.0638 0.0713 0.0638 0.0695 1,062,089 +0.00(+5.14%)
Nov 04, 2020 0.0680 0.0680 0.0645 0.0661 821,266 -0.01(-7.81%)
Nov 03, 2020 0.0640 0.0717 0.0610 0.0717 908,544 +0.01(+12.21%)
Nov 02, 2020 0.0669 0.0669 0.0600 0.0639 1,861,682 -0.01(-7.39%)
Oct 30, 2020 0.0677 0.0695 0.0630 0.0690 1,070,800 +0.00(+1.92%)
Oct 29, 2020 0.0700 0.0710 0.0650 0.0677 1,193,619 +0.00(+1.50%)
Oct 28, 2020 0.0670 0.0729 0.0644 0.0667 1,550,183 -0.01(-8.00%)
Oct 27, 2020 0.0767 0.0780 0.0725 0.0725 719,758 -0.00(-0.68%)
Oct 26, 2020 0.0767 0.0767 0.0720 0.0730 396,731 -0.00(-1.62%)
Oct 23, 2020 0.0780 0.0780 0.0724 0.0742 481,900 +0.00(+3.49%)
Oct 22, 2020 0.0725 0.0730 0.0675 0.0717 1,696,455 -0.01(-9.01%)
Oct 21, 2020 0.0790 0.0790 0.0700 0.0788 1,187,554 -0.00(-3.90%)
Oct 20, 2020 0.0800 0.0858 0.0780 0.0820 1,478,619 +0.00(+4.46%)
Oct 19, 2020 0.0730 0.0798 0.0720 0.0785 1,178,935 +0.01(+13.93%)
Oct 16, 2020 0.0637 0.0689 0.0637 0.0689 450,100 +0.00(+2.68%)
Oct 15, 2020 0.0656 0.0690 0.0642 0.0671 1,344,720 -0.00(-2.19%)
Oct 14, 2020 0.0666 0.0740 0.0666 0.0686 1,427,738 +0.00(+3.63%)
Oct 13, 2020 0.0698 0.0698 0.0650 0.0662 1,548,927 -0.01(-11.73%)
Oct 12, 2020 0.0771 0.0786 0.0720 0.0750 1,714,818 -0.00(-4.82%)
Oct 09, 2020 0.0790 0.0845 0.0740 0.0788 5,312,500 -0.02(-21.67%)
Oct 08, 2020 0.1016 0.1016 0.0990 0.1006 247,820 -0.00(-0.30%)
Oct 07, 2020 0.1010 0.1010 0.0980 0.1009 857,534 -0.01(-6.66%)
Oct 06, 2020 0.1124 0.1124 0.1069 0.1081 467,593 -0.00(-1.73%)
Oct 05, 2020 0.1100 0.1124 0.1059 0.1100 461,051 -0.00(-1.79%)
Oct 02, 2020 0.1059 0.1120 0.1059 0.1120 473,400 +0.00(+1.82%)
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.