Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

  • Search Hotels in Sunnyvale

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

Norwegian Cruise Ord (NY: NCLH )

19.04 -0.31 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 29, 2018 47.65 47.97 47.18 47.25 2,972,190 -0.40(-0.84%)
Jun 28, 2018 48.16 48.16 47.06 47.65 2,232,020 -0.45(-0.94%)
Jun 27, 2018 49.73 49.99 48.02 48.10 3,094,203 -1.38(-2.79%)
Jun 26, 2018 48.73 49.70 47.66 49.48 2,771,583 +0.71(+1.46%)
Jun 25, 2018 50.95 50.95 47.33 48.77 5,794,685 -3.19(-6.14%)
Jun 22, 2018 51.97 52.20 51.66 51.96 3,325,647 +0.06(+0.12%)
Jun 21, 2018 53.06 53.10 51.87 51.90 926,334 -1.09(-2.06%)
Jun 20, 2018 53.44 53.84 52.93 52.99 1,197,035 -0.62(-1.16%)
Jun 19, 2018 54.00 54.12 53.44 53.61 3,222,272 -0.94(-1.72%)
Jun 18, 2018 54.42 54.65 53.88 54.55 1,109,353 -0.40(-0.73%)
Jun 15, 2018 54.95 54.45 54.95 2,345,613 +0.50(+0.92%)
Jun 14, 2018 54.07 55.11 53.94 54.45 2,684,208 +1.01(+1.89%)
Jun 13, 2018 53.19 54.61 52.76 53.44 2,929,014 +0.71(+1.35%)
Jun 12, 2018 52.48 53.30 52.17 52.73 1,071,613 +0.46(+0.88%)
Jun 11, 2018 51.92 52.51 51.76 52.27 763,354 +0.52(+1.00%)
Jun 08, 2018 51.80 51.82 51.32 51.75 888,901 -0.20(-0.38%)
Jun 07, 2018 51.81 52.56 51.60 51.95 2,832,992 +0.40(+0.78%)
Jun 06, 2018 51.58 51.55 1,541,415 +0.75(+1.48%)
Jun 05, 2018 51.14 51.65 50.26 50.80 3,590,757 -2.23(-4.21%)
Jun 04, 2018 53.26 53.45 52.86 53.03 1,468,014 -0.15(-0.28%)
Jun 01, 2018 52.55 53.20 52.55 53.18 1,714,228 +0.84(+1.60%)
May 31, 2018 52.87 52.97 52.04 52.34 1,763,165 -0.43(-0.81%)
May 30, 2018 53.16 53.22 52.62 52.77 1,503,478 -0.04(-0.08%)
May 29, 2018 53.68 54.06 52.64 52.81 2,905,992 -1.32(-2.44%)
May 25, 2018 54.13 54.13 54.13 0 +0.46(+0.86%)
May 24, 2018 52.95 53.89 52.81 53.67 1,569,248 +0.82(+1.55%)
May 23, 2018 52.83 53.40 52.42 52.85 1,438,693 -0.33(-0.62%)
May 22, 2018 53.31 53.55 53.12 53.18 1,278,846 -0.14(-0.26%)
May 21, 2018 53.19 53.78 53.04 53.32 1,570,205 +0.35(+0.66%)
May 18, 2018 52.50 53.19 52.17 52.97 1,322,352 +0.48(+0.91%)
May 17, 2018 52.22 52.86 52.22 52.49 2,048,189 -0.01(-0.02%)
May 16, 2018 52.00 53.00 51.52 52.50 2,375,829 +0.79(+1.53%)
May 15, 2018 51.32 51.82 51.24 51.71 1,494,319 +0.29(+0.56%)
May 14, 2018 51.48 51.74 51.26 51.42 1,185,304 -0.04(-0.08%)
May 11, 2018 51.26 51.55 51.00 51.46 993,042 +0.06(+0.12%)
May 10, 2018 51.38 51.96 51.20 51.40 1,118,969 +0.24(+0.47%)
May 09, 2018 50.86 51.17 50.48 51.16 1,808,755 +0.51(+1.01%)
May 08, 2018 50.31 51.45 50.25 50.65 1,853,478 +0.34(+0.68%)
May 07, 2018 51.01 51.46 50.16 50.31 2,467,622 -1.20(-2.33%)
May 04, 2018 51.15 51.80 50.80 51.51 1,847,843 +0.41(+0.80%)
May 03, 2018 52.11 52.13 50.69 51.10 2,026,020 -0.93(-1.79%)
May 02, 2018 54.93 55.78 51.71 52.03 3,130,214 -1.83(-3.40%)
May 01, 2018 53.24 53.89 52.79 53.86 2,029,657 +0.39(+0.73%)
Apr 30, 2018 54.96 55.03 53.33 53.47 2,295,439 -1.28(-2.34%)
Apr 27, 2018 55.05 55.85 54.52 54.75 1,514,392 -0.30(-0.54%)
Apr 26, 2018 57.00 57.15 54.74 55.05 2,228,327 -1.33(-2.36%)
Apr 25, 2018 56.17 56.61 55.46 56.38 1,231,635 +0.27(+0.48%)
Apr 24, 2018 57.18 57.37 55.77 56.11 1,416,579 -0.64(-1.13%)
Apr 23, 2018 55.78 57.08 55.45 56.75 2,245,623 +1.10(+1.98%)
Apr 20, 2018 54.97 55.73 54.85 55.65 1,410,289 +0.69(+1.26%)
Apr 19, 2018 55.41 55.49 54.56 54.96 1,342,563 -0.47(-0.85%)
Apr 18, 2018 56.13 56.50 54.84 55.43 2,828,982 +1.55(+2.88%)
Apr 17, 2018 54.00 54.27 53.63 53.88 1,652,675 +0.44(+0.82%)
Apr 16, 2018 52.77 53.80 52.77 53.44 1,223,937 +1.02(+1.95%)
Apr 13, 2018 53.55 53.94 52.29 52.42 1,487,641 -0.92(-1.72%)
Apr 12, 2018 52.69 53.69 52.64 53.34 1,718,305 +1.01(+1.93%)
Apr 11, 2018 51.99 52.71 51.76 52.33 1,940,737 +0.33(+0.63%)
Apr 10, 2018 53.58 53.62 50.98 52.00 3,227,539 -1.03(-1.94%)
Apr 09, 2018 53.40 53.96 52.97 53.03 1,033,671 -0.18(-0.34%)
Apr 06, 2018 54.04 54.35 52.73 53.21 2,407,684 -1.18(-2.17%)
Apr 05, 2018 53.29 54.68 52.90 54.39 3,784,541 +1.35(+2.55%)
Apr 04, 2018 51.65 53.17 51.39 53.04 1,362,407 +0.65(+1.24%)
Apr 03, 2018 52.22 52.63 51.81 52.39 1,542,566 +0.42(+0.81%)
Apr 02, 2018 53.00 53.24 51.37 51.97 1,545,363 -1.00(-1.89%)
Mar 29, 2018 52.97 52.97 52.97 0 +0.49(+0.93%)
Mar 28, 2018 52.87 53.30 51.74 52.48 5,257,969 -0.39(-0.74%)
Mar 27, 2018 52.52 54.16 52.32 52.87 2,723,139 +0.43(+0.82%)
Mar 26, 2018 52.21 52.47 51.31 52.44 1,601,196 +1.04(+2.02%)
Mar 23, 2018 52.88 53.10 51.30 51.40 2,380,352 -1.31(-2.49%)
Mar 22, 2018 54.27 55.03 52.55 52.71 2,560,308 -1.46(-2.70%)
Mar 21, 2018 55.75 55.93 54.14 54.17 2,225,190 -1.55(-2.78%)
Mar 20, 2018 55.73 56.31 55.34 55.72 1,308,982 +0.30(+0.54%)
Mar 19, 2018 56.12 56.27 55.10 55.42 1,552,067 -0.70(-1.25%)
Mar 16, 2018 55.24 56.24 55.23 56.12 2,470,880 +0.78(+1.41%)
Mar 15, 2018 56.06 56.09 55.26 55.34 1,537,034 -0.61(-1.09%)
Mar 14, 2018 56.75 57.03 55.67 55.95 1,580,510 -0.70(-1.24%)
Mar 13, 2018 56.93 57.24 56.49 56.65 1,594,750 +0.07(+0.12%)
Mar 12, 2018 57.20 57.43 56.38 56.58 1,907,036 -0.57(-1.00%)
Mar 09, 2018 55.78 57.20 55.58 57.15 2,756,935 +1.70(+3.07%)
Mar 08, 2018 55.80 56.08 55.25 55.45 1,832,045 -0.05(-0.09%)
Mar 07, 2018 55.99 54.99 55.50 1,877,277 -0.50(-0.89%)
Mar 06, 2018 55.76 56.14 55.42 56.00 1,980,406 +0.42(+0.76%)
Mar 05, 2018 56.28 56.39 54.86 55.58 2,327,409 -0.86(-1.52%)
Mar 02, 2018 56.13 56.78 55.53 56.44 4,246,074 -0.33(-0.58%)
Mar 01, 2018 57.00 57.50 56.09 56.77 3,016,655 -0.13(-0.23%)
Feb 28, 2018 56.26 58.00 56.08 56.90 13,538,239 +0.63(+1.12%)
Feb 27, 2018 57.94 58.44 56.17 56.27 1,845,256 -1.68(-2.90%)
Feb 26, 2018 58.35 58.48 57.25 57.95 1,380,301 +0.05(+0.09%)
Feb 23, 2018 58.08 58.20 57.29 57.90 1,258,968 +0.61(+1.06%)
Feb 22, 2018 56.95 57.29 2,591,119 -1.43(-2.44%)
Feb 21, 2018 59.19 59.48 58.72 58.72 1,744,334 -0.23(-0.39%)
Feb 20, 2018 58.69 59.66 58.60 58.95 1,505,814 -0.16(-0.27%)
Feb 16, 2018 59.11 59.11 59.11 0 -0.25(-0.42%)
Feb 15, 2018 59.28 59.64 58.82 59.36 1,909,029 +0.48(+0.82%)
Feb 14, 2018 56.95 58.94 56.88 58.88 1,465,256 +1.38(+2.40%)
Feb 13, 2018 57.24 57.67 56.87 57.50 1,500,321 +0.05(+0.09%)
Feb 12, 2018 56.84 57.86 56.44 57.45 1,833,033 +1.24(+2.21%)
Feb 09, 2018 56.57 57.04 54.25 56.21 1,744,454 +0.20(+0.36%)
Feb 08, 2018 57.75 58.04 56.00 56.01 1,793,352 -1.73(-3.00%)
Feb 07, 2018 57.93 59.01 57.53 57.74 1,518,687 -0.46(-0.79%)
Feb 06, 2018 55.99 58.35 55.22 58.20 2,467,971 +0.57(+0.99%)
Feb 05, 2018 59.53 61.18 57.02 57.63 1,710,611 -1.37(-2.32%)
Feb 02, 2018 60.49 60.87 58.91 59.00 1,370,249 -1.59(-2.62%)
Feb 01, 2018 60.77 61.07 60.08 60.59 1,220,252 -0.15(-0.25%)
Jan 31, 2018 60.00 61.05 60.00 60.74 1,568,904 +0.78(+1.30%)
Jan 30, 2018 60.05 60.91 59.51 59.96 1,062,871 -0.61(-1.01%)
Jan 29, 2018 60.61 61.03 60.11 60.57 1,125,005 -0.36(-0.59%)
Jan 26, 2018 60.00 60.96 59.55 60.93 1,319,471 +1.32(+2.21%)
Jan 25, 2018 60.01 60.39 58.91 59.61 1,272,692 -0.16(-0.27%)
Jan 24, 2018 58.71 60.61 58.32 59.77 3,544,159 +1.44(+2.47%)
Jan 23, 2018 59.49 59.49 58.29 58.33 1,614,933 -1.04(-1.75%)
Jan 22, 2018 59.45 59.45 58.38 59.37 1,633,253 -0.06(-0.10%)
Jan 19, 2018 58.88 59.69 58.74 59.43 2,143,248 +0.57(+0.97%)
Jan 18, 2018 59.04 59.14 58.45 58.86 1,442,455 -0.41(-0.69%)
Jan 17, 2018 58.53 59.30 57.73 59.27 2,614,712 +1.88(+3.28%)
Jan 16, 2018 58.05 58.45 57.13 57.39 1,625,026 -0.46(-0.80%)
Jan 12, 2018 57.85 57.85 57.85 0 +1.69(+3.01%)
Jan 11, 2018 55.84 56.48 55.76 56.16 2,125,763 +0.56(+1.01%)
Jan 10, 2018 55.60 1,396,535 +0.66(+1.20%)
Jan 09, 2018 54.83 55.29 54.51 54.94 1,001,997 +0.28(+0.51%)
Jan 08, 2018 54.92 55.00 54.38 54.66 1,056,476 -0.21(-0.38%)
Jan 05, 2018 55.11 55.11 54.22 54.87 1,178,303 +0.19(+0.35%)
Jan 04, 2018 55.35 55.78 54.66 54.68 1,432,954 -0.69(-1.25%)
Jan 03, 2018 54.95 55.62 54.65 55.37 1,399,683 +0.41(+0.75%)
Jan 02, 2018 53.76 54.97 53.58 54.96 1,617,872 +1.71(+3.21%)
Dec 29, 2017 53.25 53.25 53.25 0 -0.36(-0.67%)
Dec 28, 2017 54.01 54.03 53.34 53.61 1,188,115 -0.39(-0.72%)
Dec 27, 2017 53.95 54.19 53.70 54.00 798,328 +0.27(+0.50%)
Dec 26, 2017 53.93 54.25 53.65 53.73 906,995 -0.30(-0.56%)
Dec 22, 2017 53.75 54.47 53.72 54.03 1,276,072 -0.11(-0.20%)
Dec 21, 2017 55.07 55.31 54.01 54.14 1,350,857 -0.68(-1.24%)
Dec 20, 2017 55.64 56.41 54.74 54.82 1,797,976 -0.77(-1.39%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.