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 (%)
Feb 26, 2021 6.610 6.610 6.260 6.610 28,500 +0.01(+0.13%)
Feb 25, 2021 6.900 6.920 6.470 6.601 16,210 -0.49(-6.96%)
Feb 24, 2021 6.480 7.430 6.300 7.095 34,171 +0.81(+12.92%)
Feb 23, 2021 6.000 6.300 6.000 6.283 20,786 -0.07(-1.06%)
Feb 22, 2021 6.300 6.590 6.250 6.350 19,559 -0.04(-0.63%)
Feb 19, 2021 6.090 6.390 6.090 6.390 10,100 +0.12(+1.91%)
Feb 18, 2021 6.360 6.360 6.200 6.270 16,249 -0.20(-3.09%)
Feb 17, 2021 6.500 6.500 6.170 6.470 7,426 -0.06(-0.92%)
Feb 16, 2021 6.440 6.670 6.250 6.530 16,940 +0.09(+1.40%)
Feb 12, 2021 6.495 6.495 6.370 6.440 12,700 +0.02(+0.23%)
Feb 11, 2021 6.400 6.490 6.380 6.425 8,304 +0.00(+0.08%)
Feb 10, 2021 6.410 6.475 6.360 6.420 4,327 +0.01(+0.16%)
Feb 09, 2021 6.310 6.510 6.310 6.410 36,100 -0.14(-2.14%)
Feb 08, 2021 6.680 6.680 6.380 6.550 31,984 -0.30(-4.38%)
Feb 05, 2021 7.050 7.050 6.800 6.850 30,200 -0.25(-3.52%)
Feb 04, 2021 6.825 7.132 6.800 7.100 24,541 -0.08(-1.05%)
Feb 03, 2021 7.160 7.190 6.990 7.175 19,524 -0.25(-3.30%)
Feb 02, 2021 7.330 7.420 7.150 7.420 11,500 +0.22(+3.06%)
Feb 01, 2021 7.120 7.350 7.050 7.200 19,961 +0.46(+6.82%)
Jan 29, 2021 6.860 6.880 6.590 6.740 18,900 +0.41(+6.48%)
Jan 28, 2021 6.050 6.420 6.050 6.330 19,428 -0.05(-0.81%)
Jan 27, 2021 6.633 6.710 6.340 6.382 77,378 -0.88(-12.09%)
Jan 26, 2021 7.120 7.260 7.060 7.260 40,277 -0.07(-0.95%)
Jan 25, 2021 7.080 7.350 7.010 7.330 38,415 -0.69(-8.60%)
Jan 22, 2021 7.850 8.090 7.690 8.020 18,300 -0.16(-1.93%)
Jan 21, 2021 7.990 8.250 7.770 8.178 53,641 +1.00(+13.90%)
Jan 20, 2021 7.335 7.474 6.890 7.180 26,279 -0.27(-3.62%)
Jan 19, 2021 7.450 7.580 7.170 7.450 25,576 +0.15(+2.05%)
Jan 15, 2021 7.620 7.750 7.100 7.300 38,700 -1.06(-12.68%)
Jan 14, 2021 8.440 8.530 8.170 8.360 40,984 -0.54(-6.07%)
Jan 13, 2021 8.840 9.050 8.574 8.900 26,002 -0.06(-0.67%)
Jan 12, 2021 8.770 9.050 8.760 8.960 24,126 +0.01(+0.11%)
Jan 11, 2021 8.800 9.040 8.720 8.950 15,709 -0.47(-4.99%)
Jan 08, 2021 9.500 9.575 9.348 9.420 21,000 +0.08(+0.91%)
Jan 07, 2021 9.200 9.520 9.130 9.335 38,264 +0.67(+7.73%)
Jan 06, 2021 8.720 8.800 8.610 8.665 22,412 +0.14(+1.70%)
Jan 05, 2021 8.890 9.030 8.350 8.520 52,103 -1.30(-13.24%)
Jan 04, 2021 10.07 10.17 9.820 9.820 40,513 -0.01(-0.10%)
Dec 31, 2020 9.830 9.830 9.830 88,085 +0.31(+3.26%)
Dec 30, 2020 10.23 10.54 9.510 9.520 88,085 -0.88(-8.46%)
Dec 29, 2020 9.750 11.18 9.715 10.40 165,416 +0.73(+7.55%)
Dec 28, 2020 9.510 10.25 9.120 9.670 70,778 +1.57(+19.38%)
Dec 24, 2020 7.815 8.320 7.815 8.100 24,100 +0.27(+3.51%)
Dec 23, 2020 7.650 7.880 7.650 7.825 19,324 +0.78(+10.99%)
Dec 22, 2020 7.100 7.149 6.981 7.050 19,478 +0.71(+11.20%)
Dec 21, 2020 5.750 6.355 5.730 6.340 36,719 -0.16(-2.46%)
Dec 18, 2020 5.450 6.500 5.450 6.500 65,600 +6.42(+8025.00%)
Dec 17, 2020 0.0764 0.0820 0.0719 0.0800 4,515,192 +0.01(+11.89%)
Dec 16, 2020 0.0692 0.0748 0.0650 0.0715 7,995,092 +0.01(+20.17%)
Dec 15, 2020 0.0650 0.0668 0.0595 0.0595 5,489,491 -0.01(-18.49%)
Dec 14, 2020 0.0710 0.0800 0.0700 0.0730 10,291,064 -0.02(-20.22%)
Dec 11, 2020 0.0985 0.0985 0.0850 0.0915 17,111,800 -0.03(-22.13%)
Dec 10, 2020 0.0970 0.1210 0.0862 0.1175 31,734,650 +0.05(+67.62%)
Dec 09, 2020 0.0590 0.0740 0.0555 0.0701 20,120,328 +0.02(+46.04%)
Dec 08, 2020 0.0480 0.0518 0.0455 0.0480 5,958,633 +0.00(+7.87%)
Dec 07, 2020 0.0489 0.0489 0.0435 0.0445 3,634,431 +0.00(+0.68%)
Dec 04, 2020 0.0440 0.0480 0.0410 0.0442 4,987,600 +0.00(+0.68%)
Dec 03, 2020 0.0446 0.0446 0.0400 0.0439 3,050,276 +0.00(+12.28%)
Dec 02, 2020 0.0400 0.0424 0.0374 0.0391 3,988,671 +0.00(+7.42%)
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.