Norwegian Cruise Line Holdings Ltd (NCLH)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.19 | -6.0436769934 | 19.69 | 20.65 | 18.265 | 11224842 | 19.36570196 | CS |
| 4 | -0.3 | -1.59574468085 | 18.8 | 20.65 | 17.16 | 10708762 | 18.94206104 | CS |
| 12 | 2.38 | 14.7642679901 | 16.12 | 20.65 | 15.47 | 13072567 | 17.3357048 | CS |
| 26 | 0.63 | 3.5254616676 | 17.87 | 21.73 | 15.47 | 12905844 | 17.87527842 | CS |
| 52 | -1.85 | -9.09090909091 | 20.35 | 22.23 | 12.705 | 13342740 | 17.29052735 | CS |
| 156 | -6.12 | -24.8578391552 | 24.62 | 29.45 | 10.31 | 16559893 | 17.59766233 | CS |
| 260 | -30.7 | -62.3983739837 | 49.2 | 59.78 | 7.03 | 18928312 | 18.89065472 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750400 | 16.97 | 0.06 | 0.35 | 17.29 | 17.4494 | 16.89 | 10546106 |
| 1718664000 | 16.91 | 0.35 | 2.11 | 16.44 | 17 | 16.18 | 17761934 |
| 1718404800 | 16.559999 | -1.34 | -7.49 | 17.66 | 17.69 | 16.36 | 21396499 |
| 1718318400 | 17.9 | -0.1 | -0.56 | 18.04 | 18.07 | 17.545 | 9583703 |
| 1718232000 | 18 | 0.5 | 2.86 | 17.97 | 18.215 | 17.87 | 12057857 |
| 1718145600 | 17.5 | -0.08 | -0.46 | 17.47 | 17.69 | 17.345 | 7295253 |
| 1718059200 | 17.58 | -0.21 | -1.18 | 17.67 | 17.86 | 17.435 | 7962775 |
| 1717800000 | 17.79 | -0.38 | -2.09 | 17.94 | 18.1 | 17.64 | 8596313 |
| 1717713600 | 18.17 | -0.27 | -1.46 | 18.36 | 18.56 | 17.92 | 12034529 |
| 1717627200 | 18.44 | 0.57 | 3.19 | 17.95 | 18.48 | 17.7208 | 16116718 |
| 1717540800 | 17.87 | 0.68 | 3.96 | 17.21 | 17.9 | 17.21 | 15169310 |
| 1717454400 | 17.19 | 0.59 | 3.55 | 16.7 | 17.23 | 16.645 | 12779669 |
| 1717195200 | 16.6 | 0.15 | 0.91 | 16.51 | 16.649999 | 16.149999 | 10643616 |
| 1717108800 | 16.45 | -0.04 | -0.24 | 16.489999 | 16.605 | 16.27 | 7852972 |
| 1717022400 | 16.489999 | -0.07 | -0.42 | 16.329999 | 16.558 | 15.91 | 12321954 |
| 1716936000 | 16.559999 | 0.56 | 3.50 | 16.66 | 16.905 | 16.43 | 19980323 |
| 1716590400 | 16 | 0.43 | 2.76 | 15.77 | 16.16 | 15.73 | 11521568 |
| 1716504000 | 15.57 | -0.69 | -4.24 | 16.3 | 16.36 | 15.53 | 15579388 |
| 1716417600 | 16.26 | -0.67 | -3.96 | 16.93 | 16.93 | 16.11 | 14196349 |
| 1716331200 | 16.93 | -0.01 | -0.06 | 17.08 | 17.38 | 16.83 | 15823114 |
| 1716244800 | 16.94 | 1.19 | 7.56 | 16.48 | 17.18 | 16.36 | 33441836 |
| 1715985600 | 15.75 | -0.14 | -0.88 | 15.93 | 16.114999 | 15.68 | 12979062 |
| 1715899200 | 15.89 | 0.17 | 1.08 | 15.72 | 16.239999 | 15.675 | 18013313 |
| 1715812800 | 15.72 | 0.1 | 0.64 | 15.67 | 15.91 | 15.63 | 14404272 |
| 1715726400 | 15.62 | -0.22 | -1.39 | 15.91 | 16.03 | 15.61 | 28748185 |
| 1715640000 | 15.84 | -0.26 | -1.61 | 16.17 | 16.309999 | 15.805 | 10821925 |
| 1715380800 | 16.1 | -0.1 | -0.62 | 16.21 | 16.28 | 15.84 | 10002222 |
| 1715294400 | 16.2 | 0.11 | 0.68 | 16.09 | 16.35 | 15.97 | 10309603 |
| 1715208000 | 16.09 | 0.49 | 3.14 | 15.53 | 16.1 | 15.47 | 18738230 |
| 1715121600 | 15.6 | -0.6 | -3.70 | 16.18 | 16.219999 | 15.565 | 17931395 |
| 1715035200 | 16.2 | 0.21 | 1.31 | 16.17 | 16.42 | 16.105 | 19238331 |
| 1714776000 | 15.99 | 0.04 | 0.25 | 16.12 | 16.36 | 15.905 | 17010125 |
| 1714689600 | 15.95 | -0.13 | -0.81 | 16.27 | 16.29 | 15.68 | 25662861 |
| 1714603200 | 16.079999 | -2.84 | -15.01 | 18.07 | 18.09 | 15.99 | 52061130 |
| 1714516800 | 18.92 | -0.26 | -1.36 | 18.99 | 19.15 | 18.785 | 15430458 |
| 1714430400 | 19.18 | 0.14 | 0.74 | 19.05 | 19.26 | 18.88 | 10884039 |
| 1714171200 | 19.04 | -0.31 | -1.60 | 19.37 | 19.55 | 18.9 | 10030982 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
