Financial News
Norwegian Air Shuttle ASA (OP: NWARF )
1.406
+0.006
(+0.43%)
Streaming Delayed Price
Updated: 11:58 AM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |
Sep 07, 2017 | 26.68 | 26.68 | 26.68 | 26.68 | 240 | +1.52(+6.04%) |
Aug 31, 2017 | 25.16 | 25.16 | 25.16 | 0 | -0.90(-3.45%) | |
Aug 28, 2017 | 26.06 | 26.06 | 26.06 | 50 | +0.66(+2.60%) | |
Aug 24, 2017 | 25.40 | 25.40 | 25.40 | 0 | -0.03(-0.10%) | |
Aug 23, 2017 | 25.43 | 25.43 | 25.43 | 25.43 | 100 | +1.14(+4.68%) |
Aug 18, 2017 | 24.29 | 24.29 | 24.29 | 45 | +0.29(+1.21%) | |
Aug 15, 2017 | 24.00 | 24.00 | 24.00 | 0 | +0.86(+3.71%) | |
Aug 10, 2017 | 23.14 | 23.14 | 23.14 | 25 | -0.26(-1.10%) | |
Aug 09, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 110 | -0.10(-0.43%) |
Aug 08, 2017 | 23.50 | 23.50 | 23.50 | 23.50 | 212 | +0.03(+0.13%) |
Aug 07, 2017 | 22.79 | 23.47 | 22.79 | 23.47 | 1,954 | -0.73(-3.02%) |
Aug 01, 2017 | 24.20 | 24.20 | 24.20 | 10 | -0.78(-3.12%) | |
Jul 31, 2017 | 24.98 | 24.98 | 24.98 | 24.98 | 286 | +1.98(+8.61%) |
Jul 28, 2017 | 23.00 | 23.00 | 23.00 | 23.00 | 100 | +1.00(+4.55%) |
Jul 26, 2017 | 22.00 | 22.00 | 22.00 | 10 | -0.35(-1.57%) | |
Jul 25, 2017 | 22.35 | 22.35 | 22.35 | 22.35 | 185 | +0.35(+1.59%) |
Jul 17, 2017 | 22.00 | 22.00 | 22.00 | 50 | +0.00(+0.00%) | |
Jul 14, 2017 | 22.00 | 22.00 | 22.00 | 22.00 | 552 | -0.45(-2.00%) |
Jul 13, 2017 | 23.15 | 23.15 | 22.13 | 22.45 | 2,315 | -3.68(-14.08%) |
Jul 12, 2017 | 24.86 | 26.13 | 24.86 | 26.13 | 3,024 | +1.77(+7.27%) |
Jul 11, 2017 | 24.46 | 24.90 | 24.36 | 24.36 | 2,604 | -1.30(-5.07%) |
Jul 07, 2017 | 25.66 | 25.66 | 25.66 | 86 | -1.49(-5.49%) | |
Jul 06, 2017 | 27.15 | 27.15 | 27.15 | 27.15 | 103 | -2.05(-7.02%) |
Jul 05, 2017 | 29.25 | 29.25 | 28.76 | 29.20 | 1,200 | +0.31(+1.07%) |
Jul 03, 2017 | 28.89 | 28.89 | 28.89 | 28.89 | 410 | -0.46(-1.57%) |
Jun 30, 2017 | 29.35 | 29.35 | 29.35 | 29.35 | 165 | +0.40(+1.38%) |
Jun 29, 2017 | 28.95 | 28.95 | 28.95 | 28.95 | 3,400 | +2.25(+8.45%) |
Jun 22, 2017 | 26.70 | 26.70 | 26.70 | 50 | +0.11(+0.39%) | |
Jun 19, 2017 | 26.59 | 26.59 | 26.59 | 0 | +0.15(+0.57%) | |
Jun 15, 2017 | 26.44 | 26.44 | 26.44 | 16 | -1.35(-4.86%) | |
Jun 14, 2017 | 27.79 | 27.79 | 27.79 | 27.79 | 160 | +1.42(+5.40%) |
Jun 08, 2017 | 26.37 | 26.37 | 26.37 | 0 | -0.42(-1.58%) | |
Jun 07, 2017 | 26.79 | 26.79 | 26.79 | 26.79 | 170 | -0.66(-2.40%) |
Jun 01, 2017 | 27.45 | 27.45 | 27.45 | 20 | +0.27(+0.99%) | |
May 31, 2017 | 27.30 | 27.30 | 27.18 | 27.18 | 415 | +0.93(+3.54%) |
May 18, 2017 | 26.25 | 26.25 | 26.25 | 10 | -0.54(-2.02%) | |
May 16, 2017 | 26.79 | 26.79 | 26.79 | 0 | -0.15(-0.56%) | |
May 12, 2017 | 26.94 | 26.94 | 26.94 | 27 | -1.23(-4.36%) | |
May 05, 2017 | 28.17 | 28.17 | 28.17 | 0 | +3.08(+12.27%) | |
May 04, 2017 | 25.09 | 25.09 | 25.09 | 25.09 | 202 | -2.51(-9.09%) |
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.
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.