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

Norwegian Air Shuttle ASA (OP: NWARF )

1.350 -0.080 (-5.59%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 26, 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 (%)
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%)
Mar 02, 2020 2.190 2.190 2.080 2.100 79,475 +0.02(+0.72%)
Feb 28, 2020 2.090 2.100 1.970 2.085 10,900 +0.14(+6.92%)
Feb 27, 2020 1.920 2.040 1.850 1.950 29,600 -0.55(-22.00%)
Feb 26, 2020 2.660 2.660 2.400 2.500 88,401 -0.36(-12.59%)
Feb 25, 2020 2.990 2.990 2.860 2.860 18,111 -0.57(-16.62%)
Feb 24, 2020 3.460 3.460 3.230 3.430 11,996 -0.51(-12.94%)
Feb 21, 2020 3.940 3.940 3.940 3.940 1,300 -0.06(-1.50%)
Feb 19, 2020 4.000 4.000 4.000 0 -0.14(-3.38%)
Feb 18, 2020 4.000 4.140 3.970 4.140 4,178 -0.16(-3.72%)
Feb 14, 2020 4.300 4.300 4.300 4.300 4,000 -0.10(-2.27%)
Feb 13, 2020 4.460 4.460 4.400 4.400 6,045 -0.11(-2.41%)
Feb 12, 2020 4.420 4.508 4.420 4.508 1,535 +0.26(+6.08%)
Feb 11, 2020 4.250 4.250 4.250 4.250 1,000 +0.20(+4.94%)
Feb 10, 2020 4.050 4.050 4.050 39 +0.00(+0.00%)
Feb 07, 2020 4.170 4.170 4.050 4.050 400 -0.12(-2.88%)
Feb 06, 2020 4.070 4.170 4.070 4.170 1,276 +0.32(+8.31%)
Feb 03, 2020 3.850 3.850 3.850 0 +0.12(+3.22%)
Jan 31, 2020 3.730 3.730 3.730 3.730 3,000 -0.19(-4.85%)
Jan 30, 2020 3.930 3.930 3.900 3.920 910 -0.22(-5.38%)
Jan 29, 2020 4.143 4.143 4.143 4 +0.00(+0.00%)
Jan 28, 2020 3.950 4.150 3.950 4.143 3,008 +0.16(+4.10%)
Jan 27, 2020 4.080 4.080 3.955 3.980 508 -0.32(-7.44%)
Jan 24, 2020 4.300 4.300 4.300 4.300 300 +0.00(+0.00%)
Jan 23, 2020 4.200 4.350 4.200 4.300 5,244 -0.09(-2.05%)
Jan 22, 2020 4.390 4.390 4.390 4.390 110 -0.09(-2.01%)
Jan 21, 2020 4.480 4.480 4.480 4.480 1,175 -0.32(-6.67%)
Jan 17, 2020 4.800 4.800 4.800 4.800 2,300 +0.00(+0.00%)
Jan 16, 2020 4.680 4.800 4.620 4.800 22,250 +0.18(+3.90%)
Jan 15, 2020 4.620 4.620 4.620 4 +0.00(+0.00%)
Jan 13, 2020 4.620 4.620 4.620 0 -0.25(-5.23%)
Jan 10, 2020 4.820 4.875 4.820 4.875 200 +0.38(+8.57%)
Jan 09, 2020 4.490 4.490 4.490 50 +0.00(+0.00%)
Jan 08, 2020 4.500 4.500 4.490 4.490 537 +0.12(+2.75%)
Jan 07, 2020 4.370 4.370 4.370 4.370 300 +0.09(+2.10%)
Jan 06, 2020 4.292 4.292 4.280 4.280 760 -0.32(-6.96%)
Jan 03, 2020 4.670 4.670 4.600 4.600 1,700 -0.15(-3.16%)
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.