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 | -3.48 | -14.7833474936 | 23.54 | 23.68 | 19.91 | 21494644 | 21.46077669 | CS |
| 4 | -8.26 | -29.1666666667 | 28.32 | 28.91 | 19.91 | 14202181 | 23.86863773 | CS |
| 12 | -7.27 | -26.6008049762 | 27.33 | 29.29 | 19.91 | 10343095 | 25.29829027 | CS |
| 26 | 2.96 | 17.3099415205 | 17.1 | 29.29 | 16.72 | 11332952 | 24.20779568 | CS |
| 52 | -0.06 | -0.298210735586 | 20.12 | 29.29 | 14.69 | 12020573 | 20.6789064 | CS |
| 156 | 2.89 | 16.8316831683 | 17.17 | 29.29 | 10.31 | 15100901 | 17.05157524 | CS |
| 260 | -3.87 | -16.1721688257 | 23.93 | 34.485 | 7.03 | 20091672 | 18.75362686 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 20.06 | 0.06 | 0.30 | 19.67 | 20.0982 | 19.135 | 18202500 |
| 1741304400 | 20 | -1.3 | -6.10 | 20.52 | 21.03 | 19.91 | 18126959 |
| 1741218000 | 21.3 | 0.17 | 0.80 | 21.3 | 21.53 | 20.815 | 14036298 |
| 1741131600 | 21.13 | -0.82 | -3.74 | 21.4 | 21.51 | 20.28 | 33214553 |
| 1741045200 | 21.95 | -0.77 | -3.39 | 22.97 | 23.28 | 21.66 | 17252955 |
| 1740786000 | 22.72 | -1 | -4.22 | 23.54 | 23.68 | 22.28 | 24842457 |
| 1740699600 | 23.72 | -1.33 | -5.31 | 25.825 | 26 | 23.08 | 25812762 |
| 1740613200 | 25.05 | 0.46 | 1.87 | 24.89 | 25.28 | 24.76 | 12057380 |
| 1740526800 | 24.59 | -0.26 | -1.05 | 25.04 | 25.07 | 24.1 | 9810892 |
| 1740440400 | 24.85 | 0.74 | 3.07 | 24.795 | 25.38 | 24.31 | 11117899 |
| 1740181200 | 24.11 | -1.57 | -6.11 | 25.68 | 25.68 | 23.845 | 15818770 |
| 1740094800 | 25.68 | -1.32 | -4.89 | 26.68 | 26.731 | 24.36 | 22243451 |
| 1740008400 | 27 | -0.2 | -0.74 | 26.56 | 27.0783 | 26.15 | 7380567 |
| 1739922000 | 27.2 | 0.82 | 3.11 | 26.65 | 27.41 | 26.255 | 12992333 |
| 1739576400 | 26.38 | 0.05 | 0.19 | 26.34 | 26.4451 | 25.91 | 5561749 |
| 1739490000 | 26.33 | 0.1 | 0.38 | 26.4 | 26.76 | 25.81 | 8219471 |
| 1739403600 | 26.23 | 0.04 | 0.15 | 25.76 | 26.24 | 25.53 | 6145445 |
| 1739317200 | 26.19 | -0.3 | -1.13 | 26.35 | 26.35 | 25.815 | 8316544 |
| 1739230800 | 26.49 | -0.84 | -3.07 | 27.46 | 27.65 | 26.48 | 7855722 |
| 1738971600 | 27.33 | -0.95 | -3.36 | 28.32 | 28.91 | 27.27 | 9035234 |
| 1738885200 | 28.28 | 0.15 | 0.53 | 28.3 | 28.4 | 27.8601 | 5930737 |
| 1738798800 | 28.13 | 0.24 | 0.86 | 28.03 | 28.3 | 27.54 | 5648872 |
| 1738712400 | 27.89 | 0.23 | 0.83 | 27.82 | 28.23 | 27.345 | 6403526 |
| 1738626000 | 27.66 | -0.69 | -2.43 | 27.08 | 28.4 | 27.08 | 9252299 |
| 1738366800 | 28.35 | -0.72 | -2.48 | 29.18 | 29.29 | 28.23 | 7041177 |
| 1738280400 | 29.07 | 0.61 | 2.14 | 28.7 | 29.0899 | 28.46 | 6800619 |
| 1738194000 | 28.46 | 0.02 | 0.07 | 28.4 | 28.73 | 27.87 | 8959747 |
| 1738107600 | 28.44 | 2.05 | 7.77 | 26.45 | 28.53 | 26.45 | 19567990 |
| 1738021200 | 26.39 | 0.71 | 2.76 | 25.47 | 26.515 | 25.31 | 10200635 |
| 1737762000 | 25.68 | -0.58 | -2.21 | 26.33 | 26.3555 | 25.66 | 8855134 |
| 1737675600 | 26.26 | 0 | 0.00 | 26.26 | 26.26 | 26.26 | 0 |
| 1737589200 | 26.26 | -0.78 | -2.88 | 27.11 | 27.13 | 26.25 | 7525059 |
| 1737502800 | 27.04 | -0.13 | -0.48 | 27.68 | 28.13 | 27 | 7564859 |
| 1737157200 | 27.17 | 0.73 | 2.76 | 26.75 | 27.565 | 26.59 | 9155401 |
| 1737070800 | 26.44 | 0.42 | 1.61 | 26.15 | 26.44 | 25.82 | 5600232 |
| 1736984400 | 26.02 | 0.02 | 0.08 | 26.53 | 26.72 | 25.89 | 7777509 |
| 1736898000 | 26 | 0.37 | 1.44 | 25.75 | 26.095 | 25.44 | 6943642 |
| 1736811600 | 25.63 | -0.16 | -0.62 | 25.44 | 25.645 | 25.055 | 7148676 |
| 1736552400 | 25.79 | -0.13 | -0.50 | 25.05 | 26.07 | 24.83 | 7841823 |
| 1736379600 | 25.92 | 0.41 | 1.61 | 25.25 | 26.035 | 25.025 | 7214446 |
| 1736293200 | 25.51 | -0.13 | -0.51 | 25.58 | 25.62 | 24.48 | 9045787 |
| 1736206800 | 25.64 | 0.22 | 0.87 | 25.75 | 26.15 | 25.35 | 9220617 |
| 1735947600 | 25.42 | -0.5 | -1.93 | 25.85 | 25.99 | 24.7101 | 9512769 |
| 1735861200 | 25.92 | 0.19 | 0.74 | 26.18 | 26.3 | 25.615 | 8519106 |
| 1735688400 | 25.73 | -0.02 | -0.08 | 25.57 | 26.1466 | 25.56 | 4712902 |
| 1735602000 | 25.75 | 0 | 0.00 | 25.28 | 26.12 | 25.13 | 8200583 |
| 1735342800 | 25.75 | -0.59 | -2.24 | 26.15 | 26.16 | 25.41 | 6555221 |
| 1735256400 | 26.34 | -0.08 | -0.30 | 26.14 | 26.5169 | 25.955 | 4464828 |
| 1735077840 | 26.42 | 0.29 | 1.11 | 26.24 | 26.42 | 25.81 | 4075008 |
| 1734997200 | 26.13 | -0.78 | -2.90 | 26.61 | 26.72 | 25.73 | 9621031 |
| 1734738000 | 26.91 | 1.5 | 5.90 | 26.46 | 27.23 | 26 | 20037667 |
| 1734651600 | 25.41 | 0.31 | 1.24 | 25.56 | 25.994 | 24.89 | 9235654 |
| 1734565200 | 25.1 | -1.29 | -4.89 | 26.73 | 26.9 | 24.92 | 8665416 |
| 1734478800 | 26.39 | -0.23 | -0.86 | 26.4 | 26.73 | 26.15 | 6768990 |
| 1734392400 | 26.62 | -0.18 | -0.67 | 26.94 | 27.19 | 26.415 | 7448994 |
| 1734133200 | 26.8 | -0.01 | -0.04 | 27.33 | 27.4 | 26.6 | 7168709 |
| 1734046800 | 26.81 | -0.69 | -2.51 | 27.37 | 27.63 | 26.76 | 6973649 |
| 1733960400 | 27.5 | 1.1 | 4.17 | 26.67 | 27.56 | 26.63 | 11590224 |
| 1733874000 | 26.4 | 0.44 | 1.69 | 26.74 | 27.33 | 26.31 | 13414687 |
| 1733787600 | 25.96 | -1.69 | -6.11 | 27.5 | 27.72 | 25.945 | 12859094 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
