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, 2020 0.8260 4.100 0.8180 0.9360 189,402 -0.02(-1.68%)
Mar 30, 2020 0.9000 0.9520 0.8700 0.9520 40,141 -0.03(-2.86%)
Mar 27, 2020 0.9740 0.9950 0.8740 0.9800 45,600 -0.04(-3.66%)
Mar 26, 2020 0.9550 1.030 0.8875 1.017 138,852 -0.06(-5.81%)
Mar 25, 2020 0.8595 1.090 0.8000 1.080 289,330 +0.23(+27.06%)
Mar 24, 2020 0.9100 0.9100 0.8200 0.8500 144,703 +0.00(+0.00%)
Mar 23, 2020 0.8820 0.8860 0.7650 0.8500 60,396 -0.12(-12.55%)
Mar 20, 2020 1.000 1.010 0.9000 0.9720 161,500 -0.18(-15.48%)
Mar 19, 2020 1.030 1.170 0.9500 1.150 92,171 +0.17(+17.35%)
Mar 18, 2020 0.9800 1.080 0.9330 0.9800 104,239 +0.16(+18.93%)
Mar 17, 2020 0.8360 0.8370 0.7500 0.8240 58,136 +0.08(+11.35%)
Mar 16, 2020 0.7340 0.8400 0.7000 0.7400 160,603 -0.15(-16.85%)
Mar 13, 2020 0.8700 0.8900 0.7700 0.8900 75,800 -0.04(-3.78%)
Mar 12, 2020 0.7300 0.9300 0.7146 0.9250 164,962 -0.08(-8.42%)
Mar 11, 2020 1.030 1.040 0.9750 1.010 54,744 -0.21(-17.21%)
Mar 10, 2020 1.270 1.280 1.130 1.220 134,164 -0.01(-0.81%)
Mar 09, 2020 1.200 1.250 1.110 1.230 150,077 -0.18(-12.77%)
Mar 06, 2020 1.330 1.440 1.300 1.410 39,900 -0.36(-20.34%)
Mar 05, 2020 1.820 1.820 1.740 1.770 13,315 -0.23(-11.50%)
Mar 04, 2020 2.120 2.120 1.950 2.000 24,450 -0.26(-11.47%)
Mar 03, 2020 2.230 2.270 2.144 2.259 30,782 +0.16(+7.57%)
Mar 02, 2020 2.190 2.190 2.080 2.100 79,475 +0.02(+0.72%)
Feb 28, 2020 2.090 2.100 1.970 2.085 10,900 +0.14(+6.92%)
Feb 27, 2020 1.920 2.040 1.850 1.950 29,600 -0.55(-22.00%)
Feb 26, 2020 2.660 2.660 2.400 2.500 88,401 -0.36(-12.59%)
Feb 25, 2020 2.990 2.990 2.860 2.860 18,111 -0.57(-16.62%)
Feb 24, 2020 3.460 3.460 3.230 3.430 11,996 -0.51(-12.94%)
Feb 21, 2020 3.940 3.940 3.940 3.940 1,300 -0.06(-1.50%)
Feb 19, 2020 4.000 4.000 4.000 0 -0.14(-3.38%)
Feb 18, 2020 4.000 4.140 3.970 4.140 4,178 -0.16(-3.72%)
Feb 14, 2020 4.300 4.300 4.300 4.300 4,000 -0.10(-2.27%)
Feb 13, 2020 4.460 4.460 4.400 4.400 6,045 -0.11(-2.41%)
Feb 12, 2020 4.420 4.508 4.420 4.508 1,535 +0.26(+6.08%)
Feb 11, 2020 4.250 4.250 4.250 4.250 1,000 +0.20(+4.94%)
Feb 10, 2020 4.050 4.050 4.050 39 +0.00(+0.00%)
Feb 07, 2020 4.170 4.170 4.050 4.050 400 -0.12(-2.88%)
Feb 06, 2020 4.070 4.170 4.070 4.170 1,276 +0.32(+8.31%)
Feb 03, 2020 3.850 3.850 3.850 0 +0.12(+3.22%)
Jan 31, 2020 3.730 3.730 3.730 3.730 3,000 -0.19(-4.85%)
Jan 30, 2020 3.930 3.930 3.900 3.920 910 -0.22(-5.38%)
Jan 29, 2020 4.143 4.143 4.143 4 +0.00(+0.00%)
Jan 28, 2020 3.950 4.150 3.950 4.143 3,008 +0.16(+4.10%)
Jan 27, 2020 4.080 4.080 3.955 3.980 508 -0.32(-7.44%)
Jan 24, 2020 4.300 4.300 4.300 4.300 300 +0.00(+0.00%)
Jan 23, 2020 4.200 4.350 4.200 4.300 5,244 -0.09(-2.05%)
Jan 22, 2020 4.390 4.390 4.390 4.390 110 -0.09(-2.01%)
Jan 21, 2020 4.480 4.480 4.480 4.480 1,175 -0.32(-6.67%)
Jan 17, 2020 4.800 4.800 4.800 4.800 2,300 +0.00(+0.00%)
Jan 16, 2020 4.680 4.800 4.620 4.800 22,250 +0.18(+3.90%)
Jan 15, 2020 4.620 4.620 4.620 4 +0.00(+0.00%)
Jan 13, 2020 4.620 4.620 4.620 0 -0.25(-5.23%)
Jan 10, 2020 4.820 4.875 4.820 4.875 200 +0.38(+8.57%)
Jan 09, 2020 4.490 4.490 4.490 50 +0.00(+0.00%)
Jan 08, 2020 4.500 4.500 4.490 4.490 537 +0.12(+2.75%)
Jan 07, 2020 4.370 4.370 4.370 4.370 300 +0.09(+2.10%)
Jan 06, 2020 4.292 4.292 4.280 4.280 760 -0.32(-6.96%)
Jan 03, 2020 4.670 4.670 4.600 4.600 1,700 -0.15(-3.16%)
Jan 02, 2020 4.540 4.750 4.540 4.750 2,375 +0.52(+12.29%)
Dec 31, 2019 4.200 4.230 4.200 4.230 4,200 +0.06(+1.44%)
Dec 30, 2019 4.170 4.170 4.170 4.170 500 +0.01(+0.24%)
Dec 27, 2019 4.200 4.200 4.150 4.160 21,100 -0.04(-0.95%)
Dec 26, 2019 4.270 4.270 4.200 4.200 1,100 +0.17(+4.22%)
Dec 23, 2019 4.030 4.030 4.030 0 +0.00(+0.00%)
Dec 20, 2019 4.260 4.260 4.030 4.030 1,400 -0.26(-6.06%)
Dec 19, 2019 4.290 4.290 4.290 4.290 1,015 +0.09(+2.14%)
Dec 18, 2019 4.200 4.200 4.200 4.200 10,000 +0.06(+1.45%)
Dec 17, 2019 4.140 4.140 4.140 12 +0.00(+0.00%)
Dec 16, 2019 4.140 4.140 4.140 4.140 386 +0.13(+3.24%)
Dec 13, 2019 4.010 4.010 4.010 125 +0.00(+0.00%)
Dec 12, 2019 4.280 4.280 4.010 4.010 438 +0.08(+2.04%)
Dec 11, 2019 4.000 4.000 3.930 3.930 1,264 -0.07(-1.75%)
Dec 10, 2019 3.990 4.000 3.990 4.000 2,725 +0.02(+0.50%)
Dec 09, 2019 4.040 4.040 3.950 3.980 1,550 -0.22(-5.24%)
Dec 06, 2019 4.200 4.200 4.200 4.200 100 +0.10(+2.44%)
Dec 05, 2019 4.100 4.100 4.100 4.100 455 -0.02(-0.49%)
Dec 04, 2019 4.120 4.120 4.120 4.120 500 -0.02(-0.48%)
Dec 03, 2019 4.140 4.140 4.140 10 +0.00(+0.00%)
Nov 29, 2019 4.140 4.140 4.140 0 -0.18(-4.17%)
Nov 27, 2019 4.320 4.320 4.320 4.320 1,000 +0.00(+0.00%)
Nov 25, 2019 4.320 4.320 4.320 0 -0.16(-3.57%)
Nov 22, 2019 4.480 4.480 4.480 4.480 500 +0.17(+3.94%)
Nov 20, 2019 4.310 4.310 4.310 0 +0.00(+0.00%)
Nov 19, 2019 4.310 4.310 4.310 4.310 550 -0.01(-0.23%)
Nov 18, 2019 4.350 4.610 4.320 4.320 1,204 +0.02(+0.47%)
Nov 15, 2019 4.360 4.360 4.300 4.300 2,700 -0.06(-1.38%)
Nov 13, 2019 4.360 4.360 4.360 0 +0.01(+0.23%)
Nov 11, 2019 4.350 4.350 4.350 0 -0.09(-2.03%)
Nov 08, 2019 4.440 4.440 4.440 4.440 800 -0.01(-0.22%)
Nov 07, 2019 4.450 4.450 4.450 37 +0.00(+0.00%)
Nov 06, 2019 4.480 4.480 4.450 4.450 6,348 -0.56(-11.18%)
Nov 05, 2019 4.990 5.090 4.920 5.010 6,399 +0.02(+0.40%)
Oct 30, 2019 4.990 4.990 4.990 0 -0.01(-0.20%)
Oct 29, 2019 5.000 5.000 5.000 5.000 550 +0.43(+9.41%)
Oct 28, 2019 4.900 4.900 4.570 4.570 5,618 -0.65(-12.45%)
Oct 25, 2019 5.060 5.240 5.060 5.220 3,900 +0.35(+7.18%)
Oct 24, 2019 4.740 4.920 4.740 4.870 3,891 +0.83(+20.55%)
Oct 23, 2019 4.010 4.040 4.010 4.040 705 +0.09(+2.28%)
Oct 22, 2019 3.950 3.950 3.950 3.950 100 +0.00(+0.00%)
Oct 21, 2019 3.950 3.950 3.950 72 +0.00(+0.00%)
Oct 18, 2019 3.960 3.960 3.950 3.950 5,200 +0.09(+2.33%)
Oct 17, 2019 3.870 3.870 3.860 3.860 620 +0.22(+6.04%)
Oct 11, 2019 3.640 3.640 3.640 0 -0.12(-3.19%)
Oct 10, 2019 3.760 3.760 3.760 3.760 500 +0.00(+0.00%)
Oct 09, 2019 3.760 3.760 3.760 3.760 500 +0.10(+2.73%)
Oct 08, 2019 3.710 3.710 3.660 3.660 350 -0.27(-6.87%)
Oct 07, 2019 3.840 3.930 3.840 3.930 3,425 +0.29(+7.97%)
Oct 04, 2019 3.640 3.640 3.640 75 +0.00(+0.00%)
Oct 03, 2019 3.680 3.680 3.630 3.640 3,175 -0.20(-5.21%)
Oct 02, 2019 3.840 3.840 3.840 3.840 10,000 -0.12(-3.03%)
Oct 01, 2019 3.960 3.960 3.960 3.960 100 +0.05(+1.28%)
Sep 30, 2019 3.910 3.910 3.910 3.910 1,149 -0.06(-1.51%)
Sep 26, 2019 3.970 3.970 3.970 0 -0.17(-4.11%)
Sep 25, 2019 4.150 4.150 4.140 4.140 2,030 -0.12(-2.82%)
Sep 24, 2019 4.245 4.270 4.245 4.260 2,625 -0.04(-0.93%)
Sep 20, 2019 4.300 4.300 4.300 0 -0.08(-1.83%)
Sep 19, 2019 4.380 4.380 4.380 4.380 200 +0.01(+0.23%)
Sep 18, 2019 4.435 4.435 4.370 4.370 1,603 -0.34(-7.22%)
Sep 17, 2019 4.700 4.710 4.700 4.710 463 +0.21(+4.67%)
Sep 16, 2019 4.500 4.500 4.500 4.500 1,377 +0.11(+2.51%)
Sep 13, 2019 4.280 4.390 4.280 4.390 6,200 +0.91(+26.33%)
Sep 10, 2019 3.475 3.475 3.475 0 -0.10(-2.93%)
Sep 09, 2019 3.570 3.580 3.570 3.580 1,005 -0.13(-3.50%)
Sep 06, 2019 3.700 3.710 3.700 3.710 3,500 +0.31(+9.12%)
Sep 05, 2019 3.570 3.570 3.400 3.400 5,036 -0.12(-3.41%)
Sep 04, 2019 3.440 3.530 3.390 3.520 20,154 -0.07(-1.90%)
Sep 03, 2019 3.650 3.650 3.492 3.588 13,898 -0.56(-13.54%)
Aug 30, 2019 4.150 4.150 4.150 57 +0.00(+0.00%)
Aug 29, 2019 4.250 4.350 4.150 4.150 4,413 +0.11(+2.72%)
Aug 28, 2019 4.040 4.040 4.040 4.040 738 -0.05(-1.34%)
Aug 27, 2019 4.030 4.095 4.030 4.095 2,524 +0.60(+17.34%)
Aug 26, 2019 3.510 3.510 3.490 3.490 200 +0.02(+0.58%)
Aug 23, 2019 3.490 3.490 3.470 3.470 700 -0.29(-7.71%)
Aug 22, 2019 3.750 3.760 3.750 3.760 5,141 -0.04(-1.05%)
Aug 20, 2019 3.800 3.800 3.800 0 +0.09(+2.43%)
Aug 19, 2019 3.710 3.710 3.710 3.710 1,724 +0.17(+4.80%)
Aug 16, 2019 3.570 3.570 3.504 3.540 900 -0.06(-1.80%)
Aug 15, 2019 3.605 3.605 3.605 50 +0.00(+0.00%)
Aug 14, 2019 3.660 3.660 3.580 3.605 1,755 -0.35(-8.73%)
Aug 13, 2019 3.935 3.980 3.935 3.950 2,216 -0.19(-4.59%)
Aug 12, 2019 4.140 4.140 4.030 4.140 1,281 -0.18(-4.06%)
Aug 09, 2019 4.250 4.315 4.250 4.315 1,600 -0.13(-3.03%)
Aug 08, 2019 4.450 4.450 4.450 4.450 100 +0.17(+3.85%)
Aug 07, 2019 4.410 4.410 4.285 4.285 760 -0.23(-5.20%)
Aug 05, 2019 4.520 4.520 4.520 0 +0.09(+2.03%)
Aug 02, 2019 4.430 4.430 4.430 4.430 500 -0.06(-1.34%)
Jul 31, 2019 4.490 4.490 4.490 0 -0.08(-1.75%)
Jul 30, 2019 4.650 4.650 4.500 4.570 5,420 -0.56(-10.92%)
Jul 29, 2019 5.130 5.130 5.130 10 +0.00(+0.00%)
Jul 26, 2019 5.130 5.130 5.130 5.130 10,000 -0.06(-1.16%)
Jul 25, 2019 5.190 5.190 5.190 5.190 100 +0.00(+0.00%)
Jul 24, 2019 5.240 5.270 5.190 5.190 1,490 +0.00(+0.00%)
Jul 23, 2019 5.190 5.190 5.190 35 +0.00(+0.00%)
Jul 22, 2019 5.190 5.190 5.190 73 +0.00(+0.00%)
Jul 19, 2019 5.190 5.190 5.190 6 +0.00(+0.00%)
Jul 18, 2019 5.150 5.190 5.150 5.190 316 -0.05(-0.95%)
Jul 16, 2019 5.240 5.240 5.240 0 +0.22(+4.38%)
Jul 15, 2019 5.170 5.170 5.020 5.020 3,482 -0.12(-2.33%)
Jul 12, 2019 5.130 5.140 4.950 5.140 4,900 +0.56(+12.23%)
Jul 11, 2019 4.550 4.580 4.500 4.580 3,761 -0.67(-12.76%)
Jul 10, 2019 5.280 5.400 5.250 5.250 3,200 +0.03(+0.57%)
Jul 09, 2019 5.220 5.220 5.220 5.220 1,489 -0.03(-0.57%)
Jul 08, 2019 5.180 5.250 5.180 5.250 3,007 +0.15(+2.94%)
Jul 05, 2019 4.990 5.130 4.970 5.100 6,900 +0.70(+15.91%)
Jul 03, 2019 4.300 4.400 4.300 4.400 2,500 +0.29(+7.06%)
Jul 01, 2019 4.110 4.110 4.110 0 +0.07(+1.73%)
Jun 28, 2019 4.040 4.040 4.040 1 +0.00(+0.00%)
Jun 27, 2019 4.040 4.040 4.040 4.040 200 -0.16(-3.89%)
Jun 26, 2019 4.204 4.204 4.204 4.204 516 +0.04(+1.05%)
Jun 25, 2019 4.160 4.160 4.160 4.160 747 -0.02(-0.48%)
Jun 24, 2019 4.180 4.180 4.180 4.180 500 -0.14(-3.24%)
Jun 21, 2019 4.340 4.340 4.320 4.320 2,200 +0.01(+0.23%)
Jun 20, 2019 4.160 4.320 4.160 4.310 7,172 +0.47(+12.24%)
Jun 19, 2019 3.840 3.840 3.840 109 +0.00(+0.00%)
Jun 17, 2019 3.840 3.840 3.840 0 +0.04(+1.05%)
Jun 14, 2019 3.785 3.900 3.785 3.800 11,000 +0.17(+4.74%)
Jun 13, 2019 3.660 3.660 3.605 3.628 2,420 +0.12(+3.36%)
Jun 12, 2019 3.530 3.530 3.510 3.510 656 -0.26(-6.90%)
Jun 11, 2019 3.770 3.770 3.770 3.770 2,400 -0.39(-9.38%)
Jun 10, 2019 4.160 4.160 4.160 40 +0.00(+0.00%)
Jun 05, 2019 4.160 4.160 4.160 0 +0.29(+7.49%)
Jun 04, 2019 3.839 3.970 3.839 3.870 2,460 +0.15(+4.03%)
Jun 03, 2019 3.720 3.720 3.720 129 +0.00(+0.00%)
May 31, 2019 3.720 3.720 3.720 99 +0.00(+0.00%)
May 30, 2019 3.730 3.730 3.720 3.720 2,277 -0.03(-0.80%)
May 29, 2019 3.710 3.750 3.710 3.750 2,227 -0.10(-2.72%)
May 28, 2019 3.990 3.990 3.820 3.855 4,010 -0.27(-6.66%)
May 24, 2019 4.130 4.130 4.130 5,267 +0.00(+0.00%)
May 23, 2019 4.110 4.180 4.110 4.130 1,346 -0.27(-6.14%)
May 22, 2019 4.400 4.400 4.400 4.400 266 +0.00(+0.00%)
May 21, 2019 4.400 4.400 4.400 4.400 797 +0.00(+0.00%)
May 20, 2019 4.420 4.430 4.360 4.400 4,795 -0.30(-6.30%)
May 17, 2019 4.720 4.720 4.696 4.696 3,300 -0.02(-0.51%)
May 16, 2019 4.560 4.720 4.530 4.720 91,716 +0.58(+14.01%)
May 15, 2019 4.060 4.150 4.060 4.140 74,553 -0.11(-2.59%)
May 14, 2019 4.230 4.310 4.225 4.250 4,406 -0.11(-2.52%)
May 13, 2019 4.440 4.450 4.350 4.360 2,913 -0.08(-1.80%)
May 10, 2019 4.440 4.440 4.440 4.440 1,000 +0.02(+0.45%)
May 09, 2019 4.450 4.450 4.410 4.420 1,821 -0.26(-5.56%)
May 08, 2019 4.680 4.680 4.680 4.680 200 +0.04(+0.86%)
May 07, 2019 4.720 4.720 4.640 4.640 2,000 +0.11(+2.54%)
May 06, 2019 4.433 4.525 4.433 4.525 1,650 +0.14(+3.08%)
May 03, 2019 4.370 4.440 4.370 4.390 2,100 +0.14(+3.29%)
May 02, 2019 4.200 4.250 4.200 4.250 3,800 +0.12(+2.91%)
Apr 30, 2019 4.130 4.130 4.130 0 -0.21(-4.82%)
Apr 29, 2019 4.339 4.339 4.339 4.339 1,000 -0.16(-3.62%)
Apr 26, 2019 4.620 4.620 4.480 4.502 7,200 -0.29(-6.01%)
Apr 25, 2019 4.790 4.790 4.790 4.790 200 +0.25(+5.51%)
Apr 24, 2019 4.570 4.570 4.500 4.540 6,764 -0.16(-3.40%)
Apr 23, 2019 4.700 4.700 4.700 4.700 130 +0.00(+0.00%)
Apr 22, 2019 4.700 4.700 4.700 50 +0.00(+0.00%)
Apr 18, 2019 4.700 4.700 4.700 4.700 800 -0.10(-2.08%)
Apr 17, 2019 4.800 4.800 4.800 4.800 2,000 -0.00(-0.08%)
Apr 16, 2019 4.812 4.812 4.804 4.804 2,254 +0.00(+0.08%)
Apr 15, 2019 4.740 4.800 4.740 4.800 550 -0.10(-2.04%)
Apr 12, 2019 4.900 4.900 4.900 4.900 1,000 +0.16(+3.38%)
Apr 11, 2019 4.780 4.780 4.690 4.740 4,276 +0.17(+3.72%)
Apr 10, 2019 4.490 4.570 4.490 4.570 520 +0.07(+1.56%)
Apr 09, 2019 4.500 4.500 4.500 4.500 156 -0.26(-5.50%)
Apr 08, 2019 4.780 4.780 4.690 4.762 1,278 -0.07(-1.41%)
Apr 05, 2019 4.810 4.830 4.680 4.830 1,300 +0.08(+1.71%)
Apr 04, 2019 4.749 4.749 4.749 50 +0.00(+0.00%)
Apr 03, 2019 4.750 4.750 4.749 4.749 3,025 -0.03(-0.69%)
Apr 02, 2019 4.630 4.782 4.630 4.782 2,848 +0.16(+3.51%)
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.