Norwegian Cruise Line Holdings Ltd (NCLH)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.74 | -8.87755102041 | 19.6 | 20.15 | 17.75 | 13800085 | 19.35946044 | CS |
| 4 | -1.36 | -7.07596253902 | 19.22 | 20.15 | 16.87 | 13429553 | 18.51593328 | CS |
| 12 | -1.91 | -9.66110268083 | 19.77 | 20.88 | 14.21 | 15172981 | 17.80839828 | CS |
| 26 | -9.37 | -34.41057657 | 27.23 | 29.29 | 14.21 | 13155295 | 20.55588024 | CS |
| 52 | -0.18 | -0.9977827051 | 18.04 | 29.29 | 14.21 | 12568638 | 20.61175144 | CS |
| 156 | 5.41 | 43.453815261 | 12.45 | 29.29 | 10.31 | 14576277 | 17.02028591 | CS |
| 260 | -0.45 | -2.45767340251 | 18.31 | 34.485 | 10.31 | 17971783 | 19.36828949 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749768000 | 18.72 | -0.36 | -1.89 | 18.75 | 18.95 | 18.5235 | 10832176 |
| 1749681600 | 19.08 | -0.66 | -3.34 | 19.79 | 19.8351 | 18.98 | 15529375 |
| 1749595200 | 19.74 | 0.15 | 0.77 | 19.62 | 19.8499 | 19.48 | 12522761 |
| 1749508800 | 19.59 | 0.03 | 0.15 | 19.8 | 20.15 | 19.4801 | 15390539 |
| 1749249600 | 19.56 | 0.21 | 1.09 | 19.6 | 19.855 | 19.28 | 14725574 |
| 1749163200 | 19.35 | 0.95 | 5.16 | 18.6 | 19.72 | 18.48 | 28059907 |
| 1749076800 | 18.4 | 0.12 | 0.66 | 18.26 | 18.46 | 18.0412 | 16496738 |
| 1748990400 | 18.28 | 0.61 | 3.45 | 17.68 | 18.33 | 17.6002 | 11672926 |
| 1748904000 | 17.67 | 0.02 | 0.11 | 17.5 | 17.735 | 17.2046 | 9815022 |
| 1748644800 | 17.65 | 0.05 | 0.28 | 17.5 | 17.8 | 17.42 | 10742161 |
| 1748558400 | 17.6 | 0.06 | 0.34 | 17.65 | 17.835 | 17.43 | 9194821 |
| 1748472000 | 17.54 | -0.55 | -3.04 | 18.08 | 18.1 | 17.52 | 10925595 |
| 1748385600 | 18.09 | 0.77 | 4.45 | 17.77 | 18.31 | 17.71 | 16496882 |
| 1748040000 | 17.32 | -0.12 | -0.69 | 16.91 | 17.4 | 16.87 | 7418353 |
| 1747953600 | 17.44 | 0.22 | 1.28 | 17.24 | 17.6 | 17.05 | 11877050 |
| 1747867200 | 17.22 | -0.95 | -5.23 | 17.91 | 17.91 | 17.12 | 15006725 |
| 1747780800 | 18.17 | -0.74 | -3.91 | 18.43 | 18.55 | 18.0601 | 14904184 |
| 1747694400 | 18.91 | -0.36 | -1.87 | 18.71 | 18.97 | 18.38 | 13137730 |
| 1747435200 | 19.27 | 0.18 | 0.94 | 19.22 | 19.37 | 19.08 | 10412997 |
| 1747348800 | 19.09 | -0.35 | -1.80 | 19.24 | 19.37 | 18.86 | 11170322 |
| 1747262400 | 19.44 | 0.1 | 0.52 | 19.34 | 19.68 | 19.33 | 15547461 |
| 1747176000 | 19.34 | 0.19 | 0.99 | 19.22 | 19.51 | 19.08 | 21509565 |
| 1747089600 | 19.15 | 1.45 | 8.19 | 18.89 | 19.4 | 18.67 | 22938567 |
| 1746830400 | 17.7 | -0.18 | -1.01 | 17.9 | 17.96 | 17.46 | 9762257 |
| 1746744000 | 17.88 | 0.57 | 3.29 | 17.55 | 18.085 | 17.45 | 13632957 |
| 1746657600 | 17.31 | 0.04 | 0.23 | 17.33 | 17.595 | 17.1401 | 9634281 |
| 1746571200 | 17.27 | -0.1 | -0.58 | 16.98 | 17.45 | 16.78 | 10660633 |
| 1746484800 | 17.37 | 0 | 0.00 | 17 | 17.72 | 16.9 | 17875686 |
| 1746225600 | 17.37 | 1.11 | 6.83 | 16.71 | 17.56 | 16.68 | 25973354 |
| 1746139200 | 16.26 | 0.23 | 1.43 | 16.23 | 16.425 | 16.05 | 19845111 |
| 1746052800 | 16.03 | -1.35 | -7.77 | 15.63 | 16.079999 | 15.31 | 32576666 |
| 1745966400 | 17.38 | -0.06 | -0.34 | 17.72 | 17.76 | 16.925 | 17770459 |
| 1745880000 | 17.44 | 0.21 | 1.22 | 17.33 | 18.06 | 17.23 | 12802634 |
| 1745620800 | 17.23 | 0.08 | 0.47 | 17.1 | 17.26 | 16.95 | 10183002 |
| 1745534400 | 17.15 | 0.15 | 0.88 | 16.82 | 17.23 | 16.66 | 15285019 |
| 1745448000 | 17 | 0.39 | 2.35 | 17.57 | 18.2 | 16.965 | 18235773 |
| 1745361600 | 16.61 | 0.56 | 3.49 | 16.19 | 16.66 | 16.19 | 10664240 |
| 1745275200 | 16.05 | -0.33 | -2.01 | 16.3 | 16.665 | 15.84 | 12437428 |
| 1744929600 | 16.379999 | 0.29 | 1.80 | 16.12 | 16.515 | 15.97 | 9739213 |
| 1744843200 | 16.09 | -0.22 | -1.35 | 16.129999 | 16.629999 | 15.85 | 13142271 |
| 1744756800 | 16.309999 | 0.01 | 0.06 | 16.51 | 16.6 | 16.17 | 17479321 |
| 1744670400 | 16.3 | -0.02 | -0.12 | 16.96 | 17.25 | 16.239999 | 18390703 |
| 1744411200 | 16.32 | -0.37 | -2.22 | 16.59 | 16.66 | 15.81 | 15518790 |
| 1744324800 | 16.69 | -1.7 | -9.24 | 17.4 | 17.5459 | 16.11 | 19751367 |
| 1744238400 | 18.39 | 2.85 | 18.34 | 15.6 | 18.65 | 15.235 | 30225527 |
| 1744152000 | 15.54 | 0.04 | 0.26 | 16.9 | 16.964 | 15.305 | 18867517 |
| 1744065600 | 15.5 | -0.19 | -1.21 | 14.84 | 16.579999 | 14.21 | 23429064 |
| 1743806400 | 15.69 | -0.62 | -3.80 | 15.7 | 15.89 | 14.5 | 19495946 |
| 1743720000 | 16.309999 | -3.19 | -16.36 | 18.18 | 18.28 | 16.239999 | 29481754 |
| 1743633600 | 19.5 | 0.44 | 2.31 | 18.68 | 19.585 | 18.65 | 13921970 |
| 1743547200 | 19.06 | 0.1 | 0.53 | 18.92 | 19.155 | 18.345 | 7308105 |
| 1743460800 | 18.96 | -0.19 | -0.99 | 18.5 | 19.105 | 18.19 | 9926198 |
| 1743201600 | 19.15 | -0.74 | -3.72 | 19.66 | 19.8 | 19.01 | 9934725 |
| 1743115200 | 19.89 | -0.33 | -1.63 | 19.95 | 20.28 | 19.6762 | 6929904 |
| 1743028800 | 20.22 | -0.25 | -1.22 | 20.5 | 20.57 | 20.12 | 7835379 |
| 1742942400 | 20.47 | -0.22 | -1.06 | 20.76 | 20.8699 | 20.16 | 10923456 |
| 1742856000 | 20.69 | 0.29 | 1.42 | 20.58 | 20.88 | 20.395 | 14223837 |
| 1742596800 | 20.4 | 0.31 | 1.54 | 19.77 | 20.575 | 19.25 | 13684818 |
| 1742510400 | 20.09 | 0.25 | 1.26 | 19.61 | 20.32 | 19.56 | 12941343 |
| 1742424000 | 19.84 | 0.77 | 4.04 | 19.24 | 20.095 | 19.2 | 14902271 |
| 1742337600 | 19.07 | -0.97 | -4.84 | 19.71 | 19.81 | 18.855 | 18678607 |
| 1742251200 | 20.04 | 0.85 | 4.43 | 20.05 | 20.31 | 19.535 | 22122194 |
| 1741992000 | 19.19 | 0.66 | 3.56 | 18.86 | 19.295 | 18.65 | 10998083 |
| 1741905600 | 18.53 | -0.48 | -2.52 | 19.1 | 19.32 | 18.21 | 11895862 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
