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 31, 2020 0.2630 0.2630 0.2450 0.2600 746,600 +0.00(+1.13%)
Jul 30, 2020 0.2610 0.2690 0.2410 0.2571 1,496,232 -0.02(-7.85%)
Jul 29, 2020 0.2760 0.2810 0.2670 0.2790 1,098,621 +0.00(+1.09%)
Jul 28, 2020 0.2700 0.2820 0.2675 0.2760 1,436,403 -0.00(-1.43%)
Jul 27, 2020 0.2650 0.2860 0.2650 0.2800 632,651 -0.01(-4.76%)
Jul 24, 2020 0.2820 0.2990 0.2753 0.2940 443,200 -0.00(-0.34%)
Jul 23, 2020 0.2950 0.2986 0.2825 0.2950 503,307 -0.01(-3.28%)
Jul 22, 2020 0.3100 0.3100 0.3000 0.3050 461,181 -0.02(-4.69%)
Jul 21, 2020 0.3200 0.3250 0.3080 0.3200 1,630,846 +0.00(+0.95%)
Jul 20, 2020 0.3130 0.3250 0.3130 0.3170 654,869 -0.01(-3.94%)
Jul 17, 2020 0.3450 0.3450 0.3200 0.3300 2,698,400 -0.02(-5.17%)
Jul 16, 2020 0.3630 0.3700 0.3350 0.3480 4,495,089 +0.01(+2.65%)
Jul 15, 2020 0.3340 0.3450 0.3210 0.3390 1,422,922 +0.03(+9.71%)
Jul 14, 2020 0.3150 0.3150 0.2990 0.3090 689,765 +0.01(+4.75%)
Jul 13, 2020 0.3050 0.3100 0.2930 0.2950 851,971 +0.01(+3.80%)
Jul 10, 2020 0.2900 0.2915 0.2800 0.2842 585,900 +0.01(+3.72%)
Jul 09, 2020 0.2900 0.2900 0.2740 0.2740 472,628 -0.01(-5.19%)
Jul 08, 2020 0.2750 0.2900 0.2750 0.2890 501,973 -0.00(-0.34%)
Jul 07, 2020 0.2920 0.2950 0.2850 0.2900 846,357 -0.00(-1.36%)
Jul 06, 2020 0.2870 0.3000 0.2870 0.2940 614,236 +0.00(+0.68%)
Jul 02, 2020 0.2920 0.2950 0.2890 0.2920 786,700 +0.00(+0.00%)
Jul 01, 2020 0.2950 0.2950 0.2800 0.2920 1,164,562 +0.00(+1.57%)
Jun 30, 2020 0.2800 0.2900 0.2750 0.2875 817,635 +0.00(+0.88%)
Jun 29, 2020 0.2801 0.2880 0.2720 0.2850 1,407,889 -0.00(-0.87%)
Jun 26, 2020 0.2950 0.2950 0.2800 0.2875 740,200 -0.01(-4.17%)
Jun 25, 2020 0.2950 0.3000 0.2850 0.3000 795,752 +0.00(+0.00%)
Jun 24, 2020 0.2900 0.3080 0.2900 0.3000 683,436 -0.00(-0.99%)
Jun 23, 2020 0.3000 0.3040 0.2900 0.3030 1,792,251 +0.00(+0.33%)
Jun 22, 2020 0.3040 0.3100 0.2978 0.3020 1,441,580 -0.01(-1.95%)
Jun 19, 2020 0.3150 0.3150 0.3020 0.3080 1,237,800 -0.02(-6.38%)
Jun 18, 2020 0.3300 0.3340 0.3200 0.3290 1,455,941 -0.01(-2.95%)
Jun 17, 2020 0.3450 0.3550 0.3250 0.3390 2,824,764 +0.03(+8.65%)
Jun 16, 2020 0.3280 0.3280 0.3090 0.3120 1,101,602 +0.01(+2.63%)
Jun 15, 2020 0.2990 0.3100 0.2800 0.3040 3,325,647 -0.03(-8.85%)
Jun 12, 2020 0.3250 0.3420 0.3200 0.3335 2,432,000 +0.02(+7.23%)
Jun 11, 2020 0.3500 0.3500 0.3000 0.3110 3,760,897 -0.11(-26.32%)
Jun 10, 2020 0.4500 0.4500 0.4110 0.4221 1,387,020 -0.04(-9.23%)
Jun 09, 2020 0.4900 0.4920 0.4500 0.4650 1,839,400 -0.04(-7.37%)
Jun 08, 2020 0.5160 0.5170 0.4610 0.5020 2,947,248 +0.03(+7.04%)
Jun 05, 2020 0.4700 0.4940 0.4550 0.4690 1,620,400 +0.06(+14.11%)
Jun 04, 2020 0.4200 0.4200 0.3980 0.4110 710,448 +0.02(+5.93%)
Jun 03, 2020 0.3670 0.3950 0.3630 0.3880 378,552 +0.02(+4.86%)
Jun 02, 2020 0.3680 0.3790 0.3500 0.3700 2,191,716 -0.03(-7.73%)
Jun 01, 2020 0.4100 0.4100 0.3880 0.4010 278,808 -0.00(-0.50%)
May 29, 2020 0.4080 0.4080 0.3800 0.4030 496,300 -0.01(-1.47%)
May 28, 2020 0.4190 0.4200 0.3860 0.4090 704,134 -0.02(-4.88%)
May 27, 2020 0.4040 0.4370 0.4000 0.4300 828,390 -0.02(-4.44%)
May 26, 2020 0.4410 0.4760 0.4200 0.4500 1,604,271 +0.15(+50.50%)
May 22, 2020 0.3230 0.3250 0.2965 0.2990 927,900 -0.00(-0.33%)
May 21, 2020 0.3100 0.3250 0.2840 0.3000 1,412,867 +0.00(+0.70%)
May 20, 2020 0.3000 0.3299 0.2460 0.2979 2,172,726 -0.09(-23.63%)
May 19, 2020 0.4250 0.4250 0.3800 0.3901 406,280 -0.05(-10.94%)
May 18, 2020 0.4280 0.4490 0.3800 0.4380 576,391 -0.06(-12.40%)
May 15, 2020 0.5029 0.5440 0.4770 0.5000 55,900 -0.00(-0.50%)
May 14, 2020 0.5000 0.5340 0.4610 0.5025 167,498 -0.01(-2.45%)
May 13, 2020 0.5300 0.5400 0.5100 0.5151 311,779 -0.01(-1.25%)
May 12, 2020 0.5550 0.5550 0.4965 0.5216 274,572 +0.06(+13.39%)
May 11, 2020 0.4400 0.5000 0.4400 0.4600 148,111 +0.03(+6.98%)
May 08, 2020 0.4800 0.4840 0.4300 0.4300 139,000 +0.00(+0.00%)
May 07, 2020 0.4370 0.4450 0.4000 0.4300 91,390 +0.02(+4.88%)
May 06, 2020 0.4450 0.4450 0.3840 0.4100 339,001 -0.07(-14.58%)
May 05, 2020 0.5339 0.5340 0.4726 0.4800 551,885 -0.07(-13.20%)
May 04, 2020 0.6130 0.6130 0.5100 0.5530 343,449 +0.04(+8.43%)
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.