Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Norwegian Cruise Ord (NY: NCLH )

15.99 +0.04 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 16.22 17.48 15.18 16.40 57,928,312 -0.01(-0.06%)
Apr 29, 2020 14.44 16.46 14.08 16.41 61,909,432 +3.32(+25.36%)
Apr 28, 2020 12.33 13.38 11.93 13.09 37,311,012 +1.65(+14.42%)
Apr 27, 2020 11.04 11.87 10.91 11.44 28,591,806 +0.58(+5.34%)
Apr 24, 2020 11.37 11.48 10.66 10.86 22,325,500 -0.61(-5.32%)
Apr 23, 2020 10.95 11.69 10.92 11.47 23,005,044 +0.60(+5.52%)
Apr 22, 2020 11.30 11.47 10.65 10.87 18,058,516 -0.13(-1.18%)
Apr 21, 2020 11.10 11.57 10.81 11.00 22,925,694 -0.49(-4.26%)
Apr 20, 2020 11.96 12.30 11.46 11.49 26,624,000 -0.89(-7.19%)
Apr 17, 2020 12.20 12.50 11.80 12.38 25,069,400 +1.03(+9.07%)
Apr 16, 2020 11.94 12.14 11.13 11.35 20,057,876 -0.73(-6.04%)
Apr 15, 2020 11.60 12.25 11.39 12.08 20,508,472 -0.27(-2.19%)
Apr 14, 2020 12.49 12.98 11.63 12.35 38,586,864 +0.99(+8.71%)
Apr 13, 2020 12.05 12.05 11.00 11.36 34,307,724 -1.75(-13.35%)
Apr 09, 2020 12.72 14.18 12.25 13.11 53,319,900 +1.39(+11.86%)
Apr 08, 2020 11.46 11.95 10.91 11.72 28,186,396 +0.71(+6.45%)
Apr 07, 2020 12.27 13.00 10.36 11.01 56,670,592 +1.00(+9.99%)
Apr 06, 2020 9.200 10.18 8.800 10.01 40,919,768 +1.55(+18.32%)
Apr 03, 2020 9.060 9.250 8.120 8.460 24,203,800 +0.06(+0.71%)
Apr 02, 2020 9.160 9.900 8.080 8.400 33,236,644 -1.15(-12.04%)
Apr 01, 2020 10.50 10.59 9.450 9.550 31,847,980 -1.41(-12.86%)
Mar 31, 2020 10.54 12.40 10.41 10.96 35,071,180 +0.28(+2.62%)
Mar 30, 2020 11.11 11.84 9.820 10.68 32,839,260 -1.34(-11.15%)
Mar 27, 2020 14.31 14.31 12.01 12.02 44,214,000 -3.69(-23.49%)
Mar 26, 2020 16.80 20.28 15.00 15.71 51,188,560 -1.25(-7.37%)
Mar 25, 2020 16.12 18.00 14.33 16.96 47,687,904 +3.21(+23.35%)
Mar 24, 2020 12.00 15.76 11.30 13.75 46,706,916 +4.08(+42.19%)
Mar 23, 2020 8.950 10.59 8.440 9.670 27,126,032 +0.95(+10.89%)
Mar 20, 2020 9.090 10.98 8.230 8.720 27,443,900 +0.49(+5.95%)
Mar 19, 2020 8.030 8.850 7.250 8.230 16,531,134 +0.46(+5.92%)
Mar 18, 2020 9.730 9.990 7.030 7.770 24,323,324 -2.26(-22.53%)
Mar 17, 2020 11.51 11.62 9.830 10.03 25,235,498 -0.91(-8.32%)
Mar 16, 2020 10.46 13.41 10.10 10.94 35,876,348 -0.16(-1.44%)
Mar 13, 2020 13.33 13.60 9.870 11.10 43,494,100 +1.45(+15.03%)
Mar 12, 2020 11.49 13.43 9.600 9.650 29,427,116 -5.38(-35.80%)
Mar 11, 2020 19.36 19.45 14.78 15.03 21,651,336 -5.47(-26.68%)
Mar 10, 2020 22.24 22.25 17.12 20.50 21,708,528 +0.69(+3.48%)
Mar 09, 2020 23.93 24.09 19.71 19.81 12,083,983 -7.29(-26.90%)
Mar 06, 2020 27.40 30.25 26.55 27.10 12,408,800 -1.49(-5.21%)
Mar 05, 2020 31.31 31.38 28.00 28.59 8,773,528 -4.41(-13.36%)
Mar 04, 2020 34.25 34.25 31.47 33.00 7,153,572 -0.62(-1.84%)
Mar 03, 2020 35.42 35.90 33.08 33.62 5,700,490 -1.97(-5.54%)
Mar 02, 2020 37.10 37.10 33.98 35.59 7,311,716 -1.67(-4.48%)
Feb 28, 2020 33.28 37.26 33.21 37.26 9,206,200 +2.52(+7.25%)
Feb 27, 2020 35.07 37.09 33.17 34.74 10,499,059 -1.47(-4.06%)
Feb 26, 2020 39.56 39.57 36.16 36.21 8,127,857 -3.10(-7.89%)
Feb 25, 2020 42.95 43.06 39.18 39.31 5,898,077 -3.27(-7.68%)
Feb 24, 2020 44.35 44.65 42.18 42.58 6,493,516 -4.39(-9.35%)
Feb 21, 2020 48.12 48.16 46.85 46.97 4,550,000 -1.54(-3.17%)
Feb 20, 2020 51.49 51.58 48.37 48.51 5,620,656 -3.51(-6.75%)
Feb 19, 2020 51.70 52.35 51.70 52.02 2,284,670 +0.33(+0.64%)
Feb 18, 2020 52.09 52.35 51.49 51.69 2,179,284 -0.77(-1.47%)
Feb 14, 2020 52.44 53.00 52.44 52.46 2,044,400 -0.97(-1.82%)
Feb 13, 2020 53.41 53.64 52.91 53.43 2,246,172 -0.78(-1.44%)
Feb 12, 2020 52.85 54.28 52.84 54.21 1,982,961 +1.72(+3.28%)
Feb 11, 2020 51.60 52.91 51.31 52.49 2,002,840 +1.49(+2.92%)
Feb 10, 2020 52.25 52.25 50.97 51.00 2,534,596 -1.81(-3.43%)
Feb 07, 2020 53.49 54.04 52.31 52.81 2,369,900 -2.29(-4.16%)
Feb 06, 2020 55.78 55.85 55.08 55.10 1,596,514 -0.01(-0.02%)
Feb 05, 2020 55.17 55.63 54.90 55.11 2,200,240 +0.36(+0.66%)
Feb 04, 2020 55.50 55.68 54.65 54.75 1,985,185 +0.56(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.