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 (%)
Mar 31, 2017 27.40 27.40 27.40 27.40 620 -0.54(-1.93%)
Mar 30, 2017 28.07 28.10 27.94 27.94 892 -1.61(-5.45%)
Mar 27, 2017 29.55 29.55 29.55 0 -0.30(-1.01%)
Mar 24, 2017 29.85 29.85 29.85 29.85 200 -2.27(-7.06%)
Mar 17, 2017 32.12 32.12 32.12 54 +0.12(+0.36%)
Mar 16, 2017 32.00 32.00 32.00 32.00 400 +1.29(+4.20%)
Mar 13, 2017 30.71 30.71 30.71 0 +1.46(+4.99%)
Mar 08, 2017 29.25 29.25 29.25 8 -0.40(-1.35%)
Mar 07, 2017 29.70 29.70 29.65 29.65 5,140 -0.13(-0.44%)
Mar 06, 2017 29.85 29.85 29.78 29.78 1,200 -0.73(-2.39%)
Mar 03, 2017 30.40 30.51 30.40 30.51 1,922 +0.09(+0.30%)
Mar 02, 2017 30.55 30.55 30.42 30.42 1,536 +0.22(+0.73%)
Feb 27, 2017 30.20 30.20 30.20 88 -0.47(-1.53%)
Feb 24, 2017 30.52 30.67 30.52 30.67 222 +0.37(+1.22%)
Feb 23, 2017 30.30 30.30 30.30 30.30 100 -0.64(-2.06%)
Feb 21, 2017 30.94 30.94 30.94 28 +1.25(+4.20%)
Feb 17, 2017 29.69 29.69 29.69 0 -3.51(-10.57%)
Feb 14, 2017 33.20 33.20 33.20 14 -0.08(-0.24%)
Feb 09, 2017 33.28 33.28 33.28 0 +1.75(+5.55%)
Feb 07, 2017 31.53 31.53 31.53 30 -1.37(-4.16%)
Feb 03, 2017 32.90 32.90 32.90 1 +0.10(+0.30%)
Feb 02, 2017 32.80 32.80 32.80 32.80 202 -0.04(-0.12%)
Feb 01, 2017 32.84 32.84 32.84 32.84 152 -0.41(-1.23%)
Jan 26, 2017 33.25 33.25 33.25 0 +1.25(+3.89%)
Jan 18, 2017 32.00 32.00 32.00 15 +0.47(+1.51%)
Jan 11, 2017 31.53 31.53 31.53 34 -0.73(-2.26%)
Dec 28, 2016 32.26 32.26 32.26 0 -0.05(-0.15%)
Dec 22, 2016 32.31 32.31 32.31 0 +0.00(+0.00%)
Dec 20, 2016 32.31 32.31 32.31 0 -0.59(-1.79%)
Dec 14, 2016 32.90 32.90 32.90 2 -0.95(-2.81%)
Dec 08, 2016 33.85 33.85 33.85 3 -1.70(-4.78%)
Dec 06, 2016 35.55 35.55 35.55 10 -0.30(-0.84%)
Dec 05, 2016 34.96 35.85 34.96 35.85 482 +4.38(+13.92%)
Nov 30, 2016 31.47 31.47 31.47 0 +0.18(+0.58%)
Nov 29, 2016 31.29 31.29 31.29 31.29 200 -1.60(-4.86%)
Nov 17, 2016 32.89 32.89 32.89 90 +0.56(+1.73%)
Nov 10, 2016 32.33 32.33 32.33 0 -1.76(-5.16%)
Nov 03, 2016 34.09 34.09 34.09 0 +0.06(+0.18%)
Oct 26, 2016 34.03 34.03 34.03 0 -0.88(-2.52%)
Oct 25, 2016 34.91 34.91 34.91 34.91 143 -1.09(-3.03%)
Oct 24, 2016 36.00 36.00 36.00 36.00 750 +1.62(+4.71%)
Oct 17, 2016 34.38 34.38 34.38 54 -2.25(-6.14%)
Oct 04, 2016 36.63 36.63 36.63 13 -0.37(-1.00%)
Oct 03, 2016 37.00 37.00 37.00 37.00 200 +0.65(+1.79%)
Sep 30, 2016 36.35 36.35 36.35 36.35 0 +0.00(+0.00%)
Sep 29, 2016 36.35 36.35 36.35 36.35 129 -0.85(-2.28%)
Sep 28, 2016 37.20 37.20 37.20 37.20 18 +0.00(+0.00%)
Sep 27, 2016 37.20 37.20 37.20 37.20 0 +0.00(+0.00%)
Sep 22, 2016 37.20 37.20 37.20 50 -0.10(-0.27%)
Sep 09, 2016 37.30 37.30 37.30 0 +0.00(+0.00%)
Aug 26, 2016 37.30 37.30 37.30 0 +0.00(+0.00%)
Aug 25, 2016 37.30 37.30 37.30 37.30 768 +0.06(+0.16%)
Aug 18, 2016 37.24 37.24 37.24 0 -1.20(-3.12%)
Aug 11, 2016 38.44 38.44 38.44 0 +0.26(+0.68%)
Aug 09, 2016 38.18 38.18 38.18 0 +1.08(+2.91%)
Aug 04, 2016 37.10 37.10 37.10 0 +3.23(+9.54%)
Aug 03, 2016 33.87 33.87 33.87 33.87 250 -1.89(-5.29%)
Jul 29, 2016 35.76 35.76 35.76 0 +2.84(+8.63%)
Jul 21, 2016 32.92 32.92 32.92 0 -1.04(-3.06%)
Jul 20, 2016 33.96 33.96 33.96 33.96 100 -0.94(-2.69%)
Jul 18, 2016 34.90 34.90 34.90 0 -1.63(-4.46%)
Jul 14, 2016 36.53 36.53 36.53 25 +2.70(+7.98%)
Jul 05, 2016 33.86 33.86 33.83 33.83 512 -0.15(-0.44%)
Jul 01, 2016 33.98 33.98 33.98 0 -2.76(-7.51%)
Jun 24, 2016 36.74 36.74 36.74 0 -4.81(-11.58%)
Jun 20, 2016 41.55 41.55 41.55 0 +2.74(+7.06%)
Jun 17, 2016 38.81 38.81 38.81 38.81 400 +2.16(+5.89%)
Jun 16, 2016 36.65 36.65 36.65 36.65 100 -5.10(-12.22%)
Jun 06, 2016 41.75 41.75 41.75 0 -1.02(-2.38%)
Jun 03, 2016 42.77 42.77 42.77 42.77 100 +0.40(+0.94%)
May 17, 2016 42.37 42.37 42.37 0 -0.29(-0.68%)
May 09, 2016 42.66 42.66 42.66 8 +0.65(+1.55%)
May 06, 2016 42.94 42.94 41.94 42.01 748 -2.98(-6.62%)
May 03, 2016 44.99 44.99 44.99 0 -0.59(-1.29%)
May 02, 2016 45.60 45.60 45.58 45.58 780 -0.23(-0.50%)
Apr 28, 2016 45.81 45.81 45.81 0 +1.89(+4.30%)
Apr 21, 2016 43.92 43.92 43.92 0 -2.68(-5.75%)
Apr 20, 2016 46.23 46.60 46.23 46.60 1,502 +1.59(+3.53%)
Apr 19, 2016 45.01 45.01 45.01 45.01 250 +0.35(+0.78%)
Apr 18, 2016 44.66 44.66 44.66 44.66 100 +3.31(+8.00%)
Apr 07, 2016 41.35 41.35 41.35 0 -0.45(-1.08%)
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.