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 (%)
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%)
May 01, 2020 0.5480 0.5530 0.4725 0.5100 121,500 +0.00(+0.00%)
Apr 30, 2020 0.5560 0.5560 0.4801 0.5100 130,440 +0.02(+4.08%)
Apr 29, 2020 0.4980 0.5200 0.4800 0.4900 181,274 -0.01(-1.01%)
Apr 28, 2020 0.5000 0.5280 0.4640 0.4950 132,430 -0.03(-4.81%)
Apr 27, 2020 0.5640 0.5640 0.4910 0.5200 233,852 -0.04(-7.14%)
Apr 24, 2020 0.5930 0.5930 0.5320 0.5600 91,900 +0.01(+1.82%)
Apr 23, 2020 0.5400 0.5920 0.5320 0.5500 105,335 -0.02(-4.35%)
Apr 22, 2020 0.5700 0.6000 0.5290 0.5750 129,195 +0.01(+2.68%)
Apr 21, 2020 0.5000 0.5700 0.5000 0.5600 183,042 +0.05(+9.16%)
Apr 20, 2020 0.5500 0.5520 0.4870 0.5130 204,162 -0.01(-2.38%)
Apr 17, 2020 0.4950 0.5660 0.4950 0.5255 166,000 +0.04(+7.24%)
Apr 16, 2020 0.4935 0.4935 0.4500 0.4900 210,935 +0.03(+6.52%)
Apr 15, 2020 0.5110 0.5110 0.4500 0.4600 345,068 -0.04(-7.54%)
Apr 14, 2020 0.4940 0.5120 0.4400 0.4975 649,834 -0.34(-40.77%)
Apr 13, 2020 0.9000 0.9000 0.8100 0.8400 69,480 +0.00(+0.00%)
Apr 09, 2020 0.7800 0.8700 0.7800 0.8400 100,000 +0.00(+0.36%)
Apr 08, 2020 0.8630 0.8800 0.8150 0.8370 76,523 -0.00(-0.48%)
Apr 07, 2020 0.8821 0.9200 0.8360 0.8410 104,941 +0.02(+2.56%)
Apr 06, 2020 0.8110 0.8220 0.7400 0.8200 77,228 -0.04(-4.87%)
Apr 03, 2020 0.8670 0.8670 0.8000 0.8620 34,500 -0.03(-3.15%)
Apr 02, 2020 0.8700 0.9050 0.8350 0.8900 35,592 +0.04(+4.71%)
Apr 01, 2020 0.9110 0.9110 0.8400 0.8500 44,729 -0.09(-9.19%)
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%)
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.