Norwegian Cruise Line Holdings Ltd (NCLH)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.98 | 5.08826583593 | 19.26 | 20.45 | 19.195 | 17493679 | 19.80612159 | CS |
| 4 | 3.85 | 23.4899328859 | 16.39 | 20.45 | 16.335 | 13198434 | 18.51046138 | CS |
| 12 | 1.57 | 8.4092126406 | 18.67 | 20.65 | 14.69 | 12655952 | 17.83520987 | CS |
| 26 | 0.82 | 4.22245108136 | 19.42 | 21.73 | 14.69 | 13106305 | 17.66930158 | CS |
| 52 | 2.81 | 16.1216293746 | 17.43 | 21.73 | 12.705 | 13563501 | 17.20205282 | CS |
| 156 | -4.71 | -18.877755511 | 24.95 | 29.45 | 10.31 | 16551147 | 17.28745804 | CS |
| 260 | -33.82 | -62.560118387 | 54.06 | 59.78 | 7.03 | 19245200 | 18.76989683 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785600 | 20.21 | 0.37 | 1.86 | 20.38 | 20.54 | 19.904 | 12328033 |
| 1726699200 | 19.84 | 0.08 | 0.40 | 19.96 | 20.45 | 19.71 | 17254730 |
| 1726612800 | 19.76 | -0.09 | -0.45 | 20.04 | 20.17 | 19.56 | 23805757 |
| 1726526400 | 19.85 | 0.52 | 2.69 | 19.49 | 19.9 | 19.34 | 24779006 |
| 1726267200 | 19.33 | 0.3 | 1.58 | 19.26 | 19.53 | 19.195 | 11969173 |
| 1726180800 | 19.03 | 0.33 | 1.76 | 18.8 | 19.25 | 18.65 | 16958630 |
| 1726094400 | 18.7 | 0.93 | 5.23 | 17.87 | 18.74 | 17.6701 | 16202543 |
| 1726008000 | 17.77 | 0.27 | 1.54 | 17.56 | 17.81 | 16.719999 | 13624310 |
| 1725921600 | 17.5 | 0.55 | 3.24 | 17.1 | 17.825 | 17.1 | 12637413 |
| 1725662400 | 16.95 | -0.16 | -0.94 | 17.24 | 17.775 | 16.71 | 16381454 |
| 1725576000 | 17.11 | -0.18 | -1.04 | 17.36 | 17.69 | 17.065 | 8412813 |
| 1725489600 | 17.29 | -0.32 | -1.82 | 17.48 | 17.75 | 17.15 | 11248741 |
| 1725403200 | 17.61 | -0.28 | -1.57 | 17.55 | 17.94 | 17.55 | 9030673 |
| 1725057600 | 17.89 | 0.04 | 0.22 | 17.93 | 18.1 | 17.57 | 8499402 |
| 1724971200 | 17.85 | -0.15 | -0.83 | 18.2 | 18.2956 | 17.74 | 7405618 |
| 1724884800 | 18 | -0.08 | -0.44 | 17.96 | 18.125 | 17.585 | 9494023 |
| 1724798400 | 18.08 | 0.63 | 3.61 | 17.45 | 18.38 | 17.4 | 12051557 |
| 1724712000 | 17.45 | -0.05 | -0.29 | 17.48 | 17.625 | 17.3 | 7938037 |
| 1724452800 | 17.5 | 1.26 | 7.76 | 16.39 | 17.53 | 16.335 | 15360993 |
| 1724366400 | 16.239999 | -0.2 | -1.22 | 16.46 | 16.469999 | 16.0421 | 10411946 |
| 1724280000 | 16.44 | 0.52 | 3.27 | 15.96 | 16.46 | 15.96 | 11625601 |
| 1724193600 | 15.92 | -0.22 | -1.36 | 16.05 | 16.059999 | 15.85 | 7634157 |
| 1724107200 | 16.14 | 0.05 | 0.31 | 16.059999 | 16.239999 | 15.9 | 10777943 |
| 1723848000 | 16.09 | -0.21 | -1.29 | 16.219999 | 16.219999 | 15.87 | 10276917 |
| 1723761600 | 16.3 | 0.87 | 5.64 | 15.75 | 16.36 | 15.73 | 13286630 |
| 1723675200 | 15.43 | -0.14 | -0.90 | 15.64 | 15.9 | 15.175 | 11315611 |
| 1723588800 | 15.57 | 0.23 | 1.50 | 15.53 | 15.71 | 15.35 | 9422615 |
| 1723502400 | 15.34 | -0.4 | -2.54 | 15.75 | 15.8 | 15.15 | 15648970 |
| 1723243200 | 15.74 | 0.22 | 1.42 | 15.57 | 15.85 | 15.49 | 10860755 |
| 1723156800 | 15.52 | 0.68 | 4.58 | 15.05 | 15.5971 | 14.99 | 10809245 |
| 1723070400 | 14.84 | -0.66 | -4.26 | 15.81 | 16.059999 | 14.84 | 15584337 |
| 1722984000 | 15.5 | 0.17 | 1.11 | 15.6 | 15.975 | 15.41 | 18614095 |
| 1722897600 | 15.33 | -0.6 | -3.77 | 15.04 | 15.71 | 14.69 | 19916369 |
| 1722638400 | 15.93 | -1.42 | -8.18 | 16.7 | 16.75 | 15.59 | 24704223 |
| 1722552000 | 17.35 | -1.08 | -5.86 | 18.99 | 19 | 17.16 | 21376043 |
| 1722465600 | 18.43 | -0.13 | -0.70 | 19.25 | 19.45 | 18.215 | 23194845 |
| 1722379200 | 18.56 | 0.02 | 0.11 | 18.54 | 18.75 | 18.44 | 14136359 |
| 1722292800 | 18.54 | 0.07 | 0.38 | 18.72 | 18.9 | 18.36 | 8170139 |
| 1722033600 | 18.47 | 0.11 | 0.60 | 18.73 | 18.89 | 18.32 | 7830367 |
| 1721947200 | 18.36 | -0.86 | -4.47 | 19.22 | 19.31 | 18.265 | 14657883 |
| 1721860800 | 19.22 | -1.1 | -5.41 | 20.17 | 20.33 | 19.195 | 12856810 |
| 1721774400 | 20.32 | 0.59 | 2.99 | 19.75 | 20.65 | 19.75 | 11516225 |
| 1721688000 | 19.73 | 0.07 | 0.36 | 19.61 | 20.04 | 19.31 | 8489873 |
| 1721428800 | 19.66 | 0.02 | 0.10 | 19.69 | 20.16 | 19.65 | 8603418 |
| 1721342400 | 19.64 | -0.22 | -1.11 | 19.8 | 20.1398 | 19.49 | 7911793 |
| 1721256000 | 19.86 | -0.51 | -2.50 | 20.11 | 20.37 | 19.67 | 10956052 |
| 1721169600 | 20.37 | 0.8 | 4.09 | 19.67 | 20.38 | 19.64 | 11219275 |
| 1721083200 | 19.57 | 0.04 | 0.20 | 19.56 | 19.6288 | 19.17 | 8553652 |
| 1720824000 | 19.53 | 0.44 | 2.30 | 19.15 | 19.66 | 19.085 | 11750913 |
| 1720737600 | 19.09 | 0.34 | 1.81 | 18.5 | 19.135 | 18.1 | 12477978 |
| 1720651200 | 18.75 | 0.09 | 0.48 | 18.8 | 19.04 | 18.59 | 9220804 |
| 1720564800 | 18.66 | 0.54 | 2.98 | 18.24 | 18.72 | 18.2 | 11546339 |
| 1720478400 | 18.12 | 0.64 | 3.66 | 17.56 | 18.38 | 17.55 | 13668262 |
| 1720219200 | 17.48 | -0.06 | -0.34 | 17.5 | 17.56 | 17.16 | 10879507 |
| 1720040640 | 17.54 | -0.07 | -0.40 | 17.69 | 17.74 | 17.3501 | 6121573 |
| 1719960000 | 17.61 | -0.07 | -0.40 | 17.65 | 17.885 | 17.46 | 8145340 |
| 1719873600 | 17.68 | -0.96 | -5.15 | 18.8 | 18.86 | 17.47 | 14182016 |
| 1719614400 | 18.64 | 0 | 0.00 | 18.64 | 18.64 | 18.64 | 0 |
| 1719528000 | 18.64 | 0.04 | 0.22 | 18.69 | 18.75 | 18.295 | 8495414 |
| 1719441600 | 18.6 | 0.31 | 1.69 | 18.09 | 18.68 | 17.97 | 10051051 |
| 1719355200 | 18.29 | 0.89 | 5.11 | 17.89 | 18.51 | 17.6409 | 19516404 |
| 1719268800 | 17.4 | 0.11 | 0.64 | 17.35 | 17.6 | 17.18 | 9474921 |
| 1719009600 | 17.29 | 0.11 | 0.64 | 17.11 | 17.3 | 16.9402 | 11556069 |
| 1718923200 | 17.18 | 0.21 | 1.24 | 16.89 | 17.24 | 16.85 | 9353722 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
