Register for streaming realtime charts, analysis tools, and prices.
NCLH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 18.54 | 0.25 | 1.37% | 18.48 | 18.615 | 18.1724 | 7,165,324 |
| Apr 19 2024 | 18.29 | 0.12 | 0.66% | 18.08 | 18.56 | 18.02 | 10,610,456 |
| Apr 18 2024 | 18.17 | 0.15 | 0.83% | 18.10 | 18.64 | 18.03 | 11,685,062 |
| Apr 17 2024 | 18.02 | 0.55 | 3.15% | 17.80 | 18.115 | 17.71 | 10,497,684 |
| Apr 16 2024 | 17.47 | 0.13 | 0.75% | 17.20 | 17.57 | 17.01 | 9,804,204 |
| Apr 15 2024 | 17.34 | -0.43 | -2.42% | 18.09 | 18.355 | 17.22 | 11,134,670 |
| Apr 12 2024 | 17.77 | -0.86 | -4.62% | 18.21 | 18.21 | 17.74 | 14,458,900 |
| Apr 11 2024 | 18.63 | 0.23 | 1.25% | 18.51 | 18.71 | 18.24 | 7,734,873 |
| Apr 10 2024 | 18.40 | -1.01 | -5.20% | 18.96 | 19.055 | 18.16 | 11,041,506 |
| Apr 09 2024 | 19.41 | 0.02 | 0.10% | 19.46 | 19.70 | 18.71 | 15,053,597 |
| Apr 08 2024 | 19.39 | 0.50 | 2.65% | 18.99 | 19.61 | 18.98 | 10,148,309 |
| Apr 05 2024 | 18.89 | 0.06 | 0.32% | 18.77 | 18.93 | 18.565 | 8,188,648 |
| Apr 04 2024 | 18.83 | -0.45 | -2.33% | 19.52 | 20.19 | 18.73 | 15,588,324 |
| Apr 03 2024 | 19.28 | 0.02 | 0.10% | 19.16 | 19.54 | 19.03 | 10,455,496 |
| Apr 02 2024 | 19.26 | -1.68 | -8.02% | 20.40 | 20.40 | 19.165 | 13,121,914 |
| Apr 01 2024 | 20.94 | 0.01 | 0.05% | 20.97 | 21.1575 | 20.715 | 7,192,096 |
| Mar 28 2024 | 20.93 | -0.41 | -1.92% | 21.28 | 21.35 | 20.90 | 8,694,964 |
| Mar 27 2024 | 21.34 | 1.18 | 5.85% | 20.14 | 21.73 | 19.94 | 18,396,963 |
| Mar 26 2024 | 20.16 | -0.38 | -1.85% | 20.60 | 20.72 | 20.03 | 10,689,725 |
| Mar 25 2024 | 20.54 | -0.16 | -0.77% | 20.86 | 21.06 | 20.465 | 10,131,197 |
| Mar 22 2024 | 20.70 | 0.16 | 0.78% | 20.50 | 20.91 | 20.50 | 7,505,399 |
| Mar 21 2024 | 20.54 | 0.36 | 1.78% | 20.36 | 20.68 | 20.31 | 8,715,485 |
| Mar 20 2024 | 20.18 | 0.74 | 3.81% | 19.42 | 20.21 | 19.37 | 8,632,696 |
| Mar 19 2024 | 19.44 | -0.21 | -1.07% | 19.64 | 19.71 | 19.40 | 5,547,260 |
| Mar 18 2024 | 19.65 | 0.25 | 1.29% | 19.52 | 19.90 | 19.37 | 7,724,533 |
| Mar 15 2024 | 19.40 | 0.07 | 0.36% | 19.25 | 19.50 | 19.18 | 8,345,464 |
| Mar 14 2024 | 19.33 | -0.54 | -2.72% | 19.77 | 19.85 | 19.24 | 8,579,632 |
| Mar 13 2024 | 19.87 | 0.31 | 1.58% | 19.54 | 20.05 | 18.95 | 10,518,754 |
| Mar 12 2024 | 19.56 | -0.24 | -1.21% | 19.80 | 19.85 | 19.14 | 13,483,485 |
| Mar 11 2024 | 19.80 | -0.19 | -0.95% | 19.99 | 20.10 | 19.70 | 9,842,754 |
| Mar 08 2024 | 19.99 | 0.36 | 1.83% | 19.84 | 20.3145 | 19.80 | 10,800,708 |
| Mar 07 2024 | 19.63 | -0.40 | -2.00% | 20.12 | 20.47 | 19.58 | 13,820,986 |
| Mar 06 2024 | 20.03 | 0.37 | 1.88% | 19.77 | 20.18 | 19.62 | 12,149,146 |
| Mar 05 2024 | 19.66 | 0.24 | 1.24% | 19.24 | 19.80 | 19.13 | 12,212,238 |
| Mar 04 2024 | 19.42 | 0.13 | 0.67% | 19.30 | 19.595 | 19.005 | 11,500,258 |
| Mar 01 2024 | 19.29 | -0.10 | -0.52% | 19.49 | 19.6753 | 19.075 | 12,089,323 |
| Feb 29 2024 | 19.39 | 0.69 | 3.69% | 18.98 | 19.465 | 18.6903 | 17,459,065 |
| Feb 28 2024 | 18.70 | -0.39 | -2.04% | 19.06 | 19.75 | 18.52 | 22,082,183 |
| Feb 27 2024 | 19.09 | 3.16 | 19.84% | 17.69 | 19.15 | 17.55 | 50,196,842 |
| Feb 26 2024 | 15.93 | -0.24 | -1.48% | 16.11 | 16.50 | 15.925 | 15,336,233 |
| Feb 23 2024 | 16.17 | -0.17 | -1.04% | 16.26 | 16.45 | 16.05 | 10,178,769 |
| Feb 22 2024 | 16.34 | 0.24 | 1.49% | 16.81 | 16.97 | 16.21 | 12,598,428 |
| Feb 21 2024 | 16.10 | -0.08 | -0.49% | 16.03 | 16.13 | 15.87 | 11,310,699 |
| Feb 20 2024 | 16.18 | -0.08 | -0.49% | 16.16 | 16.30 | 15.86 | 8,537,700 |
| Feb 16 2024 | 16.26 | -0.25 | -1.51% | 16.31 | 16.485 | 16.1129 | 9,475,720 |
| Feb 15 2024 | 16.51 | -0.04 | -0.24% | 16.60 | 17.03 | 16.4319 | 7,879,004 |
| Feb 14 2024 | 16.55 | 0.26 | 1.60% | 16.43 | 16.63 | 16.135 | 10,817,284 |
| Feb 13 2024 | 16.29 | -0.35 | -2.10% | 16.185 | 16.52 | 16.08 | 9,280,458 |
| Feb 12 2024 | 16.64 | 0.22 | 1.34% | 16.37 | 16.845 | 16.36 | 11,309,610 |
| Feb 09 2024 | 16.42 | -1.08 | -6.17% | 17.52 | 17.54 | 16.355 | 22,431,994 |
| Feb 08 2024 | 17.50 | 0.11 | 0.63% | 17.35 | 17.665 | 17.1301 | 9,361,168 |
| Feb 07 2024 | 17.39 | -0.05 | -0.29% | 17.49 | 17.545 | 17.105 | 8,195,490 |
| Feb 06 2024 | 17.44 | 0.30 | 1.75% | 17.06 | 17.505 | 16.865 | 12,217,854 |
| Feb 05 2024 | 17.14 | -0.60 | -3.38% | 17.59 | 17.61 | 16.98 | 11,411,357 |
| Feb 02 2024 | 17.74 | -0.05 | -0.28% | 17.62 | 17.76 | 17.19 | 13,015,661 |
| Feb 01 2024 | 17.79 | -0.01 | -0.06% | 18.10 | 18.47 | 17.31 | 17,213,642 |
| Jan 31 2024 | 17.80 | 0.14 | 0.79% | 17.55 | 18.29 | 17.34 | 13,294,907 |
| Jan 30 2024 | 17.66 | -0.10 | -0.56% | 17.74 | 18.01 | 17.60 | 8,130,411 |
| Jan 29 2024 | 17.76 | 0.54 | 3.14% | 17.19 | 17.78 | 17.03 | 10,444,840 |
| Jan 26 2024 | 17.22 | -0.53 | -2.99% | 17.87 | 17.945 | 17.19 | 12,677,403 |
| Jan 25 2024 | 17.75 | 0.24 | 1.37% | 17.57 | 17.925 | 17.425 | 11,835,315 |
| Jan 24 2024 | 17.51 | 0.10 | 0.57% | 17.65 | 17.68 | 17.26 | 11,877,556 |
