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 (%)
Feb 29, 2024 1.650 1.700 1.580 1.700 48,087 +0.05(+3.03%)
Feb 28, 2024 1.650 1.650 1.575 1.650 30,718 -0.05(-2.94%)
Feb 27, 2024 1.800 1.800 1.639 1.700 44,344 +0.04(+2.72%)
Feb 26, 2024 1.470 1.686 1.470 1.655 23,800 +0.30(+22.59%)
Feb 23, 2024 1.450 1.640 1.350 1.350 23,939 -0.27(-16.67%)
Feb 22, 2024 1.650 1.660 1.500 1.620 119,776 -0.09(-5.26%)
Feb 21, 2024 1.870 1.870 1.660 1.710 47,547 +0.01(+0.59%)
Feb 20, 2024 1.710 1.800 1.680 1.700 228,793 +0.01(+0.59%)
Feb 16, 2024 1.530 1.850 1.530 1.690 393,122 +0.27(+19.01%)
Feb 15, 2024 1.420 1.460 1.420 1.420 23,583 -0.03(-2.07%)
Feb 14, 2024 1.400 1.460 1.400 1.450 15,897 +0.06(+4.47%)
Feb 13, 2024 1.400 1.460 1.300 1.388 7,000 -0.06(-4.28%)
Feb 12, 2024 1.440 1.490 1.435 1.450 6,744 +0.03(+2.47%)
Feb 09, 2024 1.390 1.415 1.350 1.415 29,043 +0.06(+4.81%)
Feb 08, 2024 1.350 1.350 1.260 1.350 1,141 -0.02(-1.47%)
Feb 07, 2024 1.390 1.390 1.210 1.370 4,512 -0.03(-2.14%)
Feb 06, 2024 1.350 1.400 1.316 1.400 9,480 +0.24(+20.69%)
Feb 05, 2024 1.231 1.350 1.160 1.160 8,863 -0.09(-7.24%)
Feb 02, 2024 1.250 1.275 1.250 1.250 4,437 +0.15(+13.68%)
Feb 01, 2024 1.100 1.150 1.100 1.100 1,550 -0.05(-4.56%)
Jan 31, 2024 1.153 1.153 1.153 1.153 495 -0.06(-4.75%)
Jan 30, 2024 1.240 1.250 1.200 1.210 28,331 -0.04(-3.20%)
Jan 29, 2024 1.200 1.250 1.130 1.250 17,602 +0.00(+0.00%)
Jan 26, 2024 1.390 1.390 1.220 1.250 3,356 -0.01(-0.79%)
Jan 25, 2024 1.280 1.282 1.117 1.260 83,695 +0.07(+6.33%)
Jan 24, 2024 1.220 1.280 1.149 1.185 53,699 -0.02(-2.07%)
Jan 23, 2024 1.140 1.220 1.100 1.210 20,036 +0.13(+12.04%)
Jan 22, 2024 1.000 1.080 1.000 1.080 30,000 +0.03(+2.86%)
Jan 16, 2024 1.050 0 -0.13(-11.02%)
Jan 12, 2024 1.200 1.200 1.180 1.180 21,270 -0.07(-5.60%)
Jan 11, 2024 1.200 1.250 1.050 1.250 11,519 +0.32(+34.39%)
Jan 10, 2024 1.150 1.150 0.9301 0.9301 28,559 -0.12(-11.42%)
Jan 09, 2024 1.050 1.050 1.050 1.050 160 -0.07(-6.25%)
Jan 08, 2024 1.120 1.120 1.120 1.120 5,700 +0.03(+2.28%)
Jan 05, 2024 1.100 1.100 1.090 1.095 15,000 -0.01(-0.45%)
Jan 04, 2024 1.100 1.100 1.100 1.100 10,510 +0.13(+13.40%)
Jan 03, 2024 1.040 1.040 0.9700 0.9700 6,057 -0.07(-6.73%)
Jan 02, 2024 1.040 1.040 1.040 1.040 1,214 +0.02(+1.96%)
Dec 29, 2023 0.9960 1.020 0.9960 1.020 698 +0.07(+7.37%)
Dec 28, 2023 0.9187 0.9950 0.9187 0.9500 1,325 -0.05(-4.56%)
Dec 27, 2023 0.9954 0.9954 0.9904 0.9954 6,692 +0.00(+0.36%)
Dec 26, 2023 0.9500 1.000 0.9500 0.9918 5,231 +0.01(+1.06%)
Dec 22, 2023 0.9814 0.9814 0.9814 0.9814 193 -0.08(-7.42%)
Dec 21, 2023 1.060 1.060 1.060 1.060 4,000 +0.01(+0.95%)
Dec 20, 2023 1.035 1.050 0.9911 1.050 5,773 -0.02(-2.33%)
Dec 19, 2023 0.9750 1.075 0.9750 1.075 2,017 +0.04(+4.37%)
Dec 18, 2023 1.030 1.030 1.030 1.030 1,039 -0.02(-1.72%)
Dec 15, 2023 1.020 1.200 1.020 1.048 5,759 +0.03(+2.75%)
Dec 14, 2023 1.041 1.060 1.020 1.020 1,100 +0.05(+4.62%)
Dec 13, 2023 1.020 1.040 0.9750 0.9750 10,608 -0.03(-2.50%)
Dec 12, 2023 1.000 1.000 1.000 1.000 3,500 +0.03(+2.61%)
Dec 11, 2023 0.9746 1.000 0.9746 0.9746 286 -0.02(-1.56%)
Dec 08, 2023 0.9900 0.9900 0.9900 0.9900 6,550 +0.01(+0.71%)
Dec 07, 2023 0.9700 0.9830 0.9700 0.9830 1,030 +0.03(+3.05%)
Dec 06, 2023 0.9700 0.9795 0.9539 0.9539 4,795 +0.01(+1.20%)
Dec 05, 2023 0.9426 0.9426 0.9426 0.9426 875 -0.00(-0.28%)
Dec 04, 2023 0.9452 0.9452 0.8973 0.9452 2,155 -0.01(-1.48%)
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.