Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Norwegian Air Shuttle ASA (OP: NWARF )

1.334 +0.024 (+1.83%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 20, 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 (%)
Aug 31, 2018 31.44 31.44 31.44 0 -0.33(-1.04%)
Aug 30, 2018 31.77 31.77 31.77 31.77 230 -0.21(-0.67%)
Aug 29, 2018 31.98 31.98 31.98 120 +0.00(+0.00%)
Aug 28, 2018 31.98 31.98 31.98 31.98 144 +0.09(+0.28%)
Aug 24, 2018 31.89 31.89 31.89 0 +0.00(+0.00%)
Aug 23, 2018 31.89 31.89 31.89 31.89 137 +0.73(+2.36%)
Aug 22, 2018 31.10 31.16 31.10 31.16 805 +2.46(+8.59%)
Aug 21, 2018 28.70 28.70 28.70 2 +0.00(+0.00%)
Aug 20, 2018 28.70 28.70 28.70 138 +0.00(+0.00%)
Aug 14, 2018 28.70 28.70 28.70 0 +0.00(+0.00%)
Aug 13, 2018 28.70 28.70 28.70 50 +0.00(+0.00%)
Aug 10, 2018 28.07 28.70 28.07 28.70 200 -0.71(-2.43%)
Aug 08, 2018 29.41 29.41 29.41 0 +0.04(+0.14%)
Aug 02, 2018 29.37 29.37 29.37 0 +0.00(+0.00%)
Aug 01, 2018 29.36 29.37 29.36 29.37 516 +0.00(+0.00%)
Jul 31, 2018 34 +0.00(+0.00%)
Jul 30, 2018 5 +0.00(+0.00%)
Jul 27, 2018 29.03 29.03 28.83 28.98 800 -0.03(-0.10%)
Jul 26, 2018 29.01 29.01 29.01 29.01 343 +0.11(+0.38%)
Jul 20, 2018 28.90 28.90 28.90 0 -0.55(-1.87%)
Jul 18, 2018 29.45 29.45 29.45 46 +0.53(+1.83%)
Jul 17, 2018 29.49 29.49 28.92 28.92 1,320 -1.13(-3.76%)
Jul 12, 2018 30.05 30.05 30.05 99 -0.20(-0.66%)
Jul 10, 2018 30.25 30.25 30.25 36 +0.55(+1.85%)
Jul 09, 2018 29.78 29.78 29.70 29.70 200 +0.21(+0.71%)
Jul 05, 2018 29.49 29.49 29.49 0 -0.52(-1.72%)
Jun 28, 2018 30.00 30.00 30.00 5 -0.25(-0.81%)
Jun 27, 2018 30.25 30.25 30.25 30.25 120 -0.35(-1.14%)
Jun 26, 2018 31.03 31.03 30.45 30.60 640 -1.19(-3.74%)
Jun 25, 2018 31.57 31.79 31.57 31.79 480 -1.82(-5.42%)
Jun 21, 2018 33.61 33.61 33.61 0 -0.14(-0.41%)
Jun 20, 2018 33.75 33.75 33.75 33.75 150 -1.51(-4.27%)
Jun 19, 2018 35.10 35.26 35.10 35.26 1,000 +1.48(+4.37%)
Jun 18, 2018 33.64 33.78 33.34 33.78 1,740 +4.10(+13.79%)
Jun 13, 2018 29.68 29.68 29.68 0 -0.89(-2.93%)
Jun 12, 2018 30.58 30.58 30.58 30.58 100 +0.08(+0.26%)
May 30, 2018 30.50 30.50 30.50 0 -0.35(-1.13%)
May 29, 2018 30.85 30.85 30.85 30.85 100 -2.48(-7.44%)
May 24, 2018 33.33 33.33 33.33 0 +0.35(+1.06%)
May 23, 2018 32.98 32.98 32.98 32.98 150 +0.10(+0.30%)
May 22, 2018 32.88 32.88 32.88 32.88 410 +1.85(+5.94%)
May 21, 2018 31.63 31.63 31.03 31.04 2,070 -3.75(-10.77%)
May 14, 2018 34.78 34.78 34.78 229 -0.12(-0.34%)
May 11, 2018 34.90 34.90 34.90 34.90 502 -0.42(-1.19%)
May 09, 2018 35.32 35.32 35.32 20 -1.08(-2.97%)
May 08, 2018 36.40 36.40 36.40 36.40 653 +1.53(+4.39%)
May 07, 2018 35.78 35.78 34.87 34.87 1,782 +0.88(+2.59%)
May 04, 2018 34.00 34.01 33.91 33.99 2,608 -3.36(-9.00%)
May 03, 2018 37.15 37.35 37.15 37.35 865 +0.21(+0.57%)
May 02, 2018 37.14 37.14 37.14 37.14 144 -0.61(-1.62%)
Apr 30, 2018 37.75 37.75 37.75 0 -0.36(-0.94%)
Apr 27, 2018 37.58 38.11 37.38 38.11 801 -1.37(-3.46%)
Apr 26, 2018 39.04 40.00 38.95 39.48 1,905 +4.48(+12.79%)
Apr 24, 2018 35.00 35.00 35.00 78 -0.42(-1.19%)
Apr 23, 2018 35.42 35.42 35.42 35.42 295 -2.78(-7.28%)
Apr 19, 2018 38.20 38.20 38.20 28 -0.92(-2.35%)
Apr 18, 2018 39.28 39.55 39.12 39.12 1,449 +2.41(+6.56%)
Apr 17, 2018 37.31 37.31 36.71 36.71 1,979 -0.21(-0.57%)
Apr 16, 2018 37.04 37.39 36.90 36.92 4,427 +3.02(+8.91%)
Apr 13, 2018 34.07 34.07 33.85 33.90 3,549 +0.55(+1.65%)
Apr 12, 2018 32.20 33.93 31.87 33.35 8,488 +10.72(+47.37%)
Apr 10, 2018 22.63 22.63 22.63 31 -0.17(-0.75%)
Apr 06, 2018 22.80 22.80 22.80 0 +1.01(+4.64%)
Apr 05, 2018 21.79 21.79 21.79 21.79 110 +0.04(+0.19%)
Apr 03, 2018 21.75 21.75 21.75 50 +0.34(+1.58%)
Apr 02, 2018 21.40 21.41 21.40 21.41 1,800 +0.02(+0.10%)
Mar 26, 2018 21.39 21.39 21.39 0 -0.87(-3.91%)
Mar 22, 2018 22.26 22.26 22.26 50 +0.10(+0.45%)
Mar 21, 2018 22.00 22.16 21.50 22.16 1,408 -0.85(-3.69%)
Mar 16, 2018 23.01 23.01 23.01 0 -0.23(-0.99%)
Mar 13, 2018 23.24 23.24 23.24 50 +0.73(+3.24%)
Mar 12, 2018 22.20 22.51 22.20 22.51 200 +0.26(+1.17%)
Mar 09, 2018 22.25 22.25 22.25 22.25 100 -0.15(-0.66%)
Mar 06, 2018 22.40 22.40 22.40 0 +0.40(+1.81%)
Mar 02, 2018 22.00 22.00 22.00 15 -0.75(-3.30%)
Mar 01, 2018 22.75 22.75 22.75 22.75 340 -0.20(-0.87%)
Feb 28, 2018 22.95 22.95 22.95 22.95 274 -0.18(-0.78%)
Feb 21, 2018 23.13 23.13 23.13 0 +0.76(+3.41%)
Feb 20, 2018 22.37 22.37 22.37 22.37 101 -0.51(-2.24%)
Feb 16, 2018 22.88 22.88 22.88 0 -1.21(-5.03%)
Feb 15, 2018 24.09 24.09 24.09 24.09 115 -0.91(-3.64%)
Feb 14, 2018 25.26 25.26 25.00 25.00 365 -0.35(-1.38%)
Feb 13, 2018 25.40 25.40 25.35 25.35 200 +0.35(+1.40%)
Feb 12, 2018 25.00 25.00 25.00 25.00 365 -0.50(-1.96%)
Feb 07, 2018 25.50 25.50 25.50 50 -1.50(-5.56%)
Feb 06, 2018 26.23 27.00 26.23 27.00 1,155 -3.11(-10.33%)
Jan 30, 2018 30.11 30.11 30.11 0 -0.64(-2.08%)
Jan 29, 2018 31.17 31.17 30.74 30.75 1,883 +0.55(+1.81%)
Jan 26, 2018 29.62 30.80 29.62 30.20 1,843 +0.97(+3.33%)
Jan 25, 2018 29.25 29.25 29.11 29.23 789 -0.02(-0.07%)
Jan 24, 2018 29.50 29.50 29.25 29.25 3,200 +0.20(+0.69%)
Jan 23, 2018 29.05 29.05 29.05 29.05 104 +1.00(+3.57%)
Jan 22, 2018 28.05 28.05 28.05 28.05 1,122 +0.15(+0.54%)
Jan 19, 2018 27.90 27.90 27.90 27.90 230 -0.07(-0.25%)
Jan 17, 2018 27.97 27.97 27.97 55 -0.65(-2.27%)
Jan 16, 2018 28.51 28.79 28.51 28.62 2,234 +0.42(+1.49%)
Jan 12, 2018 28.20 28.20 28.20 0 +1.05(+3.87%)
Jan 09, 2018 27.15 27.15 27.15 4 -0.85(-3.04%)
Jan 08, 2018 28.00 28.00 28.00 28.00 100 +0.10(+0.36%)
Jan 05, 2018 27.00 27.90 27.00 27.90 1,565 +3.37(+13.74%)
Jan 03, 2018 24.53 24.53 24.53 100 +0.63(+2.64%)
Jan 02, 2018 23.80 23.92 23.80 23.90 2,850 +2.25(+10.39%)
Dec 28, 2017 21.65 21.65 21.65 0 +0.62(+2.95%)
Dec 26, 2017 21.03 21.03 21.03 0 +0.01(+0.03%)
Dec 22, 2017 20.51 21.02 20.51 21.02 1,768 +0.23(+1.13%)
Dec 21, 2017 20.20 20.79 20.20 20.79 960 -0.45(-2.14%)
Dec 20, 2017 21.00 21.24 21.00 21.24 1,115 -0.41(-1.87%)
Dec 19, 2017 21.65 21.65 21.65 21.65 237 +0.32(+1.50%)
Dec 18, 2017 21.28 21.33 21.28 21.33 450 +0.23(+1.09%)
Dec 15, 2017 21.10 21.10 21.10 21.10 415 -0.10(-0.47%)
Dec 14, 2017 21.20 21.20 21.20 21.20 222 +0.08(+0.38%)
Dec 07, 2017 21.12 21.12 21.12 10 +0.42(+2.03%)
Dec 06, 2017 20.70 20.70 20.70 20.70 100 +0.10(+0.49%)
Dec 04, 2017 20.60 20.60 20.60 0 -1.69(-7.58%)
Dec 01, 2017 22.29 22.29 22.29 22.29 490 +0.04(+0.18%)
Nov 29, 2017 22.25 22.25 22.25 10 -1.00(-4.30%)
Nov 22, 2017 23.25 23.25 23.25 14 -0.36(-1.52%)
Nov 17, 2017 23.61 23.61 23.61 0 -0.07(-0.30%)
Nov 16, 2017 23.68 23.68 23.68 23.68 2,040 +1.17(+5.20%)
Nov 13, 2017 22.51 22.51 22.51 0 -0.67(-2.89%)
Nov 10, 2017 23.18 23.18 23.18 23.18 200 -4.52(-16.32%)
Oct 31, 2017 27.70 27.70 27.70 0 -0.20(-0.72%)
Oct 30, 2017 27.90 27.90 27.90 27.90 175 -0.24(-0.85%)
Oct 27, 2017 28.14 28.14 28.14 28.14 200 -0.97(-3.33%)
Oct 24, 2017 29.11 29.11 29.11 25 -0.26(-0.89%)
Oct 17, 2017 29.37 29.37 29.37 20 +0.15(+0.51%)
Oct 16, 2017 29.22 29.22 29.22 29.22 100 +0.23(+0.79%)
Oct 13, 2017 28.99 28.99 28.99 28.99 500 +0.47(+1.66%)
Oct 11, 2017 28.52 28.52 28.52 0 -1.98(-6.50%)
Oct 04, 2017 30.50 30.50 30.50 85 +0.43(+1.43%)
Oct 03, 2017 30.07 30.07 30.07 30.07 4,350 +0.50(+1.69%)
Sep 29, 2017 29.57 29.57 29.57 50 -0.11(-0.37%)
Sep 28, 2017 29.61 29.68 29.61 29.68 900 +0.23(+0.78%)
Sep 26, 2017 29.45 29.45 29.45 0 +0.21(+0.72%)
Sep 22, 2017 29.24 29.24 29.24 0 +0.35(+1.21%)
Sep 20, 2017 28.89 28.89 28.89 50 -0.31(-1.06%)
Sep 19, 2017 29.20 29.20 29.20 29.20 134 -0.30(-1.02%)
Sep 18, 2017 29.85 29.85 29.50 29.50 905 -0.61(-2.03%)
Sep 15, 2017 30.11 30.11 30.11 30.11 250 +3.51(+13.20%)
Sep 08, 2017 26.60 26.60 26.60 80 -0.08(-0.30%)
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.