Singapore markets open in 3 hours 50 minutes

Norwegian Cruise Line Holdings Ltd. (NCLH)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.00-0.51 (-1.73%)
At close: 4:00PM EDT

29.41 +0.41 (1.41%)
After hours: 5:10PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202129.3130.3428.8129.0029.0024,725,438
21 Apr 202127.1629.5426.8429.5129.5133,212,400
20 Apr 202127.5327.6425.7926.7526.7524,393,500
19 Apr 202128.1528.5127.5727.9727.9712,157,400
16 Apr 202128.4528.9228.0228.3228.3212,261,700
15 Apr 202129.4429.4428.1928.2828.2817,208,200
14 Apr 202129.6030.1929.0729.2129.2112,044,200
13 Apr 202128.3029.5328.1729.4129.4116,232,200
12 Apr 202130.0330.1028.7729.2629.2616,969,800
09 Apr 202130.5631.0630.2330.5430.5420,256,000
08 Apr 202131.3031.3029.3830.6230.6230,056,300
07 Apr 202131.9433.0831.2031.3131.3141,981,000
06 Apr 202130.1631.5729.8131.0831.0833,044,800
05 Apr 202129.3830.1029.0129.7129.7134,092,800
01 Apr 202127.8928.0627.3227.7227.7210,164,900
31 Mar 202127.2427.9026.9227.5927.5911,892,700
30 Mar 202126.1727.4226.0727.2027.2010,326,200
29 Mar 202126.7926.8525.7926.2126.2112,410,500
26 Mar 202126.3026.8825.7326.8226.8219,349,700
25 Mar 202124.7826.2824.2426.0426.0426,491,600
24 Mar 202127.2928.4424.0225.3125.3141,737,900
23 Mar 202128.0028.4326.4626.6026.6023,673,600
22 Mar 202129.3129.5928.2128.6528.6515,198,500
19 Mar 202129.1329.7627.8529.7029.7018,847,400
18 Mar 202130.3030.5928.9028.9528.9517,505,100
17 Mar 202129.6530.6429.4030.5030.5016,445,600
16 Mar 202131.6231.6229.7730.1030.1020,432,000
15 Mar 202131.2332.4031.0131.5631.5626,593,300
12 Mar 202130.1931.0430.0730.7330.7322,721,000
11 Mar 202130.0330.4729.3130.2630.2620,107,600
10 Mar 202129.8830.7029.1629.5429.5422,994,300
09 Mar 202129.5630.0028.3129.7329.7327,266,400
08 Mar 202129.5130.2028.8629.3129.3142,439,600
05 Mar 202130.2730.3726.6528.8528.8596,362,900
04 Mar 202134.3234.4930.9632.9032.9037,841,000
03 Mar 202132.0233.7731.7733.1333.1331,311,900
02 Mar 202130.6331.5830.1731.1831.1818,319,000
01 Mar 202130.7131.3629.5229.8529.8522,808,100
26 Feb 202129.2329.9428.3229.5629.5619,736,800
25 Feb 202132.5232.6628.3328.7628.7641,465,800
24 Feb 202129.3831.5829.1431.2731.2738,000,400
23 Feb 202128.6628.9326.2528.6228.6223,482,000
22 Feb 202127.4829.7926.9128.5628.5634,168,800
19 Feb 202125.7626.9925.5126.8526.8518,737,400
18 Feb 202125.1125.4024.2925.2025.2014,967,600
17 Feb 202125.0026.1524.4825.4725.4721,807,400
16 Feb 202123.9625.3723.7325.1925.1922,739,200
12 Feb 202123.4023.7323.0923.5423.5413,384,600
11 Feb 202124.1524.4823.5223.7723.7712,145,700
10 Feb 202124.3124.9624.1024.1424.1413,755,200
09 Feb 202124.8724.9823.9224.0824.0815,097,900
08 Feb 202125.0025.2524.7225.0125.0111,663,200
05 Feb 202124.6425.4524.3624.7224.7216,733,600
04 Feb 202123.8624.6223.7724.4024.4014,813,000
03 Feb 202122.9723.7122.7223.6123.6118,660,300
02 Feb 202122.8023.3122.3622.9422.9412,971,900
01 Feb 202122.8522.8721.8822.4022.4015,020,000
29 Jan 202124.0524.3522.2722.6522.6526,023,800
28 Jan 202124.4325.2023.9524.1624.1617,798,900
27 Jan 202123.0024.6822.6823.5323.5319,694,100
26 Jan 202124.1524.4223.5023.6623.669,875,100
25 Jan 202124.1024.1923.1223.9723.9717,265,300
22 Jan 202124.5024.8024.2024.5924.5911,290,100
21 Jan 202125.0025.4524.6024.9924.9910,701,900
20 Jan 202125.6625.9724.8725.1925.1910,370,400
19 Jan 202125.7125.8024.9525.3025.3010,777,700
15 Jan 202126.2126.9725.3025.3825.3815,861,600
14 Jan 202125.0026.5924.9526.4226.4224,922,200
13 Jan 202124.2524.6923.8224.6124.6113,711,300
12 Jan 202124.1824.5423.9324.5224.529,894,700
11 Jan 202123.8024.5423.6124.1424.1410,546,800
08 Jan 202124.9725.1223.9224.4324.4313,493,300
07 Jan 202124.5525.4324.5524.6624.6616,079,800
06 Jan 202124.1524.9523.6924.3324.3316,810,600
05 Jan 202123.4124.6723.3624.2424.2416,639,000
04 Jan 202125.3525.4823.4023.7323.7323,243,700
31 Dec 202025.5425.6824.4325.4325.4314,616,900
30 Dec 202025.3826.0925.2125.6425.6411,142,100
29 Dec 202026.0026.1125.0525.3925.3912,962,800
28 Dec 202025.1525.9424.8025.5325.5316,371,400
24 Dec 202024.5024.7924.1224.5824.587,884,200
23 Dec 202023.2724.7023.1624.5024.5018,389,600
22 Dec 202024.8524.8723.0423.0823.0824,903,000
21 Dec 202023.6224.9023.4524.7824.7822,591,400
18 Dec 202025.4926.0924.8625.1825.1820,648,600
17 Dec 202025.7025.7025.0325.4125.4112,857,000
16 Dec 202025.2325.7424.6825.4625.4621,274,500
15 Dec 202024.9325.5123.7925.2225.2233,097,200
14 Dec 202027.2227.5425.2225.4125.4124,467,000
11 Dec 202027.5327.8726.2626.5126.5121,177,900
10 Dec 202026.6527.5426.5527.4427.4424,569,400
09 Dec 202028.9728.9826.2027.2627.2643,942,900
08 Dec 202026.3028.1726.2528.1528.1527,515,500
07 Dec 202026.3226.6525.7026.5026.5023,744,800
04 Dec 202026.1126.4525.1726.3026.3033,185,000
03 Dec 202023.6025.8023.5525.4225.4244,080,500
02 Dec 202022.4023.5021.8223.4023.4020,709,000
01 Dec 202023.5523.6722.8222.9422.9420,436,800
30 Nov 202024.0624.2022.3222.8722.8725,635,800
27 Nov 202023.4724.3223.4523.6823.6817,081,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...