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 (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 31.47 | 31.47 | 31.47 | 0 | +0.18(+0.58%) | |
Nov 29, 2016 | 31.29 | 31.29 | 31.29 | 31.29 | 200 | -1.60(-4.86%) |
Nov 17, 2016 | 32.89 | 32.89 | 32.89 | 90 | +0.56(+1.73%) | |
Nov 10, 2016 | 32.33 | 32.33 | 32.33 | 0 | -1.76(-5.16%) | |
Nov 03, 2016 | 34.09 | 34.09 | 34.09 | 0 | +0.06(+0.18%) | |
Oct 26, 2016 | 34.03 | 34.03 | 34.03 | 0 | -0.88(-2.52%) | |
Oct 25, 2016 | 34.91 | 34.91 | 34.91 | 34.91 | 143 | -1.09(-3.03%) |
Oct 24, 2016 | 36.00 | 36.00 | 36.00 | 36.00 | 750 | +1.62(+4.71%) |
Oct 17, 2016 | 34.38 | 34.38 | 34.38 | 54 | -2.25(-6.14%) | |
Oct 04, 2016 | 36.63 | 36.63 | 36.63 | 13 | -0.37(-1.00%) | |
Oct 03, 2016 | 37.00 | 37.00 | 37.00 | 37.00 | 200 | +0.65(+1.79%) |
Sep 30, 2016 | 36.35 | 36.35 | 36.35 | 36.35 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 36.35 | 36.35 | 36.35 | 36.35 | 129 | -0.85(-2.28%) |
Sep 28, 2016 | 37.20 | 37.20 | 37.20 | 37.20 | 18 | +0.00(+0.00%) |
Sep 27, 2016 | 37.20 | 37.20 | 37.20 | 37.20 | 0 | +0.00(+0.00%) |
Sep 22, 2016 | 37.20 | 37.20 | 37.20 | 50 | -0.10(-0.27%) | |
Sep 09, 2016 | 37.30 | 37.30 | 37.30 | 0 | +0.00(+0.00%) | |
Aug 26, 2016 | 37.30 | 37.30 | 37.30 | 0 | +0.00(+0.00%) | |
Aug 25, 2016 | 37.30 | 37.30 | 37.30 | 37.30 | 768 | +0.06(+0.16%) |
Aug 18, 2016 | 37.24 | 37.24 | 37.24 | 0 | -1.20(-3.12%) | |
Aug 11, 2016 | 38.44 | 38.44 | 38.44 | 0 | +0.26(+0.68%) | |
Aug 09, 2016 | 38.18 | 38.18 | 38.18 | 0 | +1.08(+2.91%) | |
Aug 04, 2016 | 37.10 | 37.10 | 37.10 | 0 | +3.23(+9.54%) | |
Aug 03, 2016 | 33.87 | 33.87 | 33.87 | 33.87 | 250 | -1.89(-5.29%) |
Jul 29, 2016 | 35.76 | 35.76 | 35.76 | 0 | +2.84(+8.63%) | |
Jul 21, 2016 | 32.92 | 32.92 | 32.92 | 0 | -1.04(-3.06%) | |
Jul 20, 2016 | 33.96 | 33.96 | 33.96 | 33.96 | 100 | -0.94(-2.69%) |
Jul 18, 2016 | 34.90 | 34.90 | 34.90 | 0 | -1.63(-4.46%) | |
Jul 14, 2016 | 36.53 | 36.53 | 36.53 | 25 | +2.70(+7.98%) | |
Jul 05, 2016 | 33.86 | 33.86 | 33.83 | 33.83 | 512 | -0.15(-0.44%) |
Jul 01, 2016 | 33.98 | 33.98 | 33.98 | 0 | -2.76(-7.51%) | |
Jun 24, 2016 | 36.74 | 36.74 | 36.74 | 0 | -4.81(-11.58%) | |
Jun 20, 2016 | 41.55 | 41.55 | 41.55 | 0 | +2.74(+7.06%) | |
Jun 17, 2016 | 38.81 | 38.81 | 38.81 | 38.81 | 400 | +2.16(+5.89%) |
Jun 16, 2016 | 36.65 | 36.65 | 36.65 | 36.65 | 100 | -5.10(-12.22%) |
Jun 06, 2016 | 41.75 | 41.75 | 41.75 | 0 | -1.02(-2.38%) | |
Jun 03, 2016 | 42.77 | 42.77 | 42.77 | 42.77 | 100 | +0.40(+0.94%) |
May 17, 2016 | 42.37 | 42.37 | 42.37 | 0 | -0.29(-0.68%) | |
May 09, 2016 | 42.66 | 42.66 | 42.66 | 8 | +0.65(+1.55%) | |
May 06, 2016 | 42.94 | 42.94 | 41.94 | 42.01 | 748 | -2.98(-6.62%) |
May 03, 2016 | 44.99 | 44.99 | 44.99 | 0 | -0.59(-1.29%) | |
May 02, 2016 | 45.60 | 45.60 | 45.58 | 45.58 | 780 | -0.23(-0.50%) |
Apr 28, 2016 | 45.81 | 45.81 | 45.81 | 0 | +1.89(+4.30%) | |
Apr 21, 2016 | 43.92 | 43.92 | 43.92 | 0 | -2.68(-5.75%) | |
Apr 20, 2016 | 46.23 | 46.60 | 46.23 | 46.60 | 1,502 | +1.59(+3.53%) |
Apr 19, 2016 | 45.01 | 45.01 | 45.01 | 45.01 | 250 | +0.35(+0.78%) |
Apr 18, 2016 | 44.66 | 44.66 | 44.66 | 44.66 | 100 | +3.31(+8.00%) |
Apr 07, 2016 | 41.35 | 41.35 | 41.35 | 0 | -0.45(-1.08%) | |
Apr 06, 2016 | 41.80 | 41.80 | 41.80 | 41.80 | 130 | +4.69(+12.64%) |
Mar 24, 2016 | 37.11 | 37.11 | 37.11 | 0 | -0.70(-1.85%) | |
Mar 22, 2016 | 37.81 | 37.81 | 37.81 | 106 | -0.90(-2.32%) | |
Mar 18, 2016 | 38.71 | 38.71 | 38.71 | 50 | +2.00(+5.45%) | |
Mar 10, 2016 | 36.71 | 36.71 | 36.71 | 0 | +1.14(+3.20%) | |
Mar 07, 2016 | 35.57 | 35.57 | 35.57 | 0 | +1.80(+5.33%) | |
Feb 26, 2016 | 33.77 | 33.77 | 33.77 | 30 | +1.16(+3.56%) | |
Feb 25, 2016 | 32.61 | 32.61 | 32.61 | 32.61 | 500 | +1.16(+3.69%) |
Feb 24, 2016 | 31.39 | 31.45 | 31.25 | 31.45 | 427 | -0.90(-2.78%) |
Feb 23, 2016 | 32.24 | 32.35 | 32.19 | 32.35 | 810 | +1.67(+5.44%) |
Feb 12, 2016 | 30.68 | 30.68 | 30.68 | 0 | +0.37(+1.22%) | |
Jan 29, 2016 | 30.31 | 30.31 | 30.31 | 0 | +1.36(+4.70%) | |
Jan 20, 2016 | 28.95 | 28.95 | 28.95 | 0 | -0.17(-0.58%) |
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.