NYSE - Delayed Quote USD

Norwegian Cruise Line Holdings Ltd. (NCLH)

Compare
24.30 +0.95 (+4.07%)
At close: October 15 at 4:00 PM EDT
24.42 +0.12 (+0.49%)
Pre-Market: 8:19 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 23.89 24.77 23.89 24.30 24.30 14,657,700
Oct 14, 2024 23.36 23.49 22.77 23.35 23.35 11,286,900
Oct 11, 2024 23.16 23.82 23.13 23.38 23.38 12,649,000
Oct 10, 2024 22.94 23.37 22.80 23.02 23.02 16,265,600
Oct 9, 2024 21.60 23.13 21.51 23.07 23.07 30,826,100
Oct 8, 2024 20.21 21.13 20.16 20.80 20.80 11,369,000
Oct 7, 2024 20.15 20.62 19.92 20.09 20.09 8,170,200
Oct 4, 2024 20.13 20.63 19.95 20.39 20.39 11,868,600
Oct 3, 2024 19.63 19.92 19.28 19.44 19.44 10,084,200
Oct 2, 2024 19.50 20.00 19.35 19.86 19.86 9,362,000
Oct 1, 2024 20.50 20.54 19.60 19.91 19.91 14,150,400
Sep 30, 2024 21.03 21.29 20.18 20.51 20.51 12,934,800
Sep 27, 2024 21.24 21.24 20.75 20.95 20.95 10,853,900
Sep 26, 2024 20.63 21.58 20.60 21.08 21.08 18,023,500
Sep 25, 2024 20.87 20.88 20.17 20.19 20.19 11,346,900
Sep 24, 2024 21.10 21.10 20.52 20.96 20.96 11,065,400
Sep 23, 2024 20.96 21.12 20.69 20.99 20.99 13,328,300
Sep 20, 2024 20.11 20.94 20.10 20.89 20.89 16,950,600
Sep 19, 2024 20.40 20.54 19.90 20.21 20.21 12,335,100
Sep 18, 2024 19.96 20.45 19.71 19.84 19.84 17,272,900
Sep 17, 2024 20.00 20.17 19.56 19.76 19.76 23,810,300
Sep 16, 2024 19.49 19.90 19.34 19.85 19.85 24,494,300
Sep 13, 2024 19.26 19.53 19.20 19.33 19.33 11,999,500
Sep 12, 2024 18.81 19.25 18.65 19.03 19.03 16,963,300
Sep 11, 2024 17.87 18.74 17.67 18.70 18.70 16,207,800
Sep 10, 2024 17.55 17.81 16.72 17.77 17.77 13,627,700
Sep 9, 2024 17.10 17.83 17.10 17.50 17.50 12,661,100
Sep 6, 2024 17.24 17.77 16.71 16.95 16.95 16,383,700
Sep 5, 2024 17.36 17.69 17.07 17.11 17.11 8,416,000
Sep 4, 2024 17.48 17.75 17.15 17.29 17.29 11,253,300
Sep 3, 2024 17.55 17.94 17.55 17.61 17.61 9,007,300
Aug 30, 2024 17.93 18.10 17.57 17.89 17.89 8,502,700
Aug 29, 2024 18.20 18.30 17.74 17.85 17.85 7,415,500
Aug 28, 2024 17.96 18.13 17.59 18.00 18.00 9,553,400
Aug 27, 2024 17.48 18.38 17.40 18.08 18.08 12,056,300
Aug 26, 2024 17.48 17.63 17.30 17.45 17.45 7,940,000
Aug 23, 2024 16.39 17.53 16.34 17.50 17.50 15,376,000
Aug 22, 2024 16.46 16.47 16.04 16.24 16.24 10,419,400
Aug 21, 2024 15.97 16.46 15.96 16.44 16.44 11,636,100
Aug 20, 2024 16.05 16.06 15.85 15.92 15.92 7,650,600
Aug 19, 2024 16.06 16.24 15.90 16.14 16.14 10,840,300
Aug 16, 2024 16.22 16.22 15.87 16.09 16.09 10,304,700
Aug 15, 2024 15.75 16.36 15.73 16.30 16.30 13,294,900
Aug 14, 2024 15.64 15.90 15.18 15.43 15.43 11,318,800
Aug 13, 2024 15.53 15.71 15.35 15.57 15.57 9,426,700
Aug 12, 2024 15.75 15.80 15.15 15.34 15.34 15,579,700
Aug 9, 2024 15.50 15.85 15.49 15.74 15.74 10,863,400
Aug 8, 2024 15.05 15.60 14.99 15.52 15.52 10,816,300
Aug 7, 2024 15.81 16.06 14.84 14.84 14.84 15,626,400
Aug 6, 2024 15.60 15.98 15.41 15.50 15.50 18,640,000
Aug 5, 2024 15.04 15.71 14.69 15.33 15.33 19,928,100
Aug 2, 2024 16.70 16.75 15.59 15.93 15.93 24,646,100
Aug 1, 2024 18.99 19.00 17.16 17.35 17.35 21,375,000
Jul 31, 2024 19.29 19.45 18.22 18.43 18.43 23,167,500
Jul 30, 2024 18.54 18.75 18.44 18.56 18.56 14,128,100
Jul 29, 2024 18.72 18.90 18.36 18.54 18.54 8,196,200
Jul 26, 2024 18.73 18.89 18.32 18.47 18.47 7,832,400
Jul 25, 2024 19.22 19.28 18.27 18.36 18.36 14,665,700
Jul 24, 2024 20.17 20.33 19.20 19.22 19.22 12,865,100
Jul 23, 2024 19.75 20.65 19.75 20.32 20.32 11,523,100
Jul 22, 2024 19.62 20.04 19.31 19.73 19.73 8,493,600
Jul 19, 2024 19.71 20.16 19.65 19.66 19.66 8,629,000
Jul 18, 2024 19.80 20.14 19.49 19.64 19.64 7,912,900
Jul 17, 2024 20.11 20.37 19.67 19.86 19.86 10,958,900
Jul 16, 2024 19.67 20.38 19.64 20.37 20.37 11,223,100
Jul 15, 2024 19.57 19.63 19.17 19.57 19.57 8,567,600
Jul 12, 2024 19.15 19.66 19.13 19.53 19.53 11,756,200
Jul 11, 2024 18.50 19.14 18.10 19.09 19.09 12,351,000
Jul 10, 2024 18.80 19.04 18.59 18.75 18.75 9,221,800
Jul 9, 2024 18.24 18.72 18.20 18.66 18.66 11,544,200
Jul 8, 2024 17.56 18.38 17.55 18.12 18.12 13,671,500
Jul 5, 2024 17.47 17.56 17.16 17.48 17.48 10,882,400
Jul 3, 2024 17.69 17.74 17.35 17.54 17.54 6,121,600
Jul 2, 2024 17.65 17.89 17.46 17.61 17.61 8,152,400
Jul 1, 2024 18.80 18.86 17.47 17.68 17.68 14,203,100
Jun 28, 2024 18.67 18.88 18.57 18.79 18.79 21,044,300
Jun 27, 2024 18.68 18.75 18.30 18.64 18.64 8,503,400
Jun 26, 2024 18.09 18.68 17.97 18.60 18.60 10,056,800
Jun 25, 2024 17.89 18.51 17.64 18.29 18.29 19,534,200
Jun 24, 2024 17.35 17.60 17.18 17.40 17.40 9,480,100
Jun 21, 2024 17.11 17.30 16.94 17.29 17.29 11,550,500
Jun 20, 2024 16.89 17.24 16.85 17.18 17.18 9,354,900
Jun 18, 2024 17.35 17.45 16.89 16.97 16.97 10,560,400
Jun 17, 2024 16.44 17.00 16.18 16.91 16.91 17,702,800
Jun 14, 2024 17.66 17.69 16.36 16.56 16.56 21,408,500
Jun 13, 2024 18.04 18.07 17.55 17.90 17.90 9,585,300
Jun 12, 2024 17.97 18.22 17.87 18.00 18.00 12,059,200
Jun 11, 2024 17.47 17.69 17.35 17.50 17.50 7,303,700
Jun 10, 2024 17.67 17.86 17.43 17.58 17.58 7,965,900
Jun 7, 2024 17.94 18.10 17.64 17.79 17.79 8,598,100
Jun 6, 2024 18.36 18.56 17.92 18.17 18.17 12,044,500
Jun 5, 2024 17.95 18.48 17.72 18.44 18.44 16,142,800
Jun 4, 2024 17.21 17.90 17.21 17.87 17.87 15,191,000
Jun 3, 2024 16.70 17.23 16.65 17.19 17.19 12,801,000
May 31, 2024 16.51 16.65 16.15 16.60 16.60 10,657,100
May 30, 2024 16.49 16.61 16.27 16.45 16.45 7,858,100
May 29, 2024 16.33 16.56 15.91 16.49 16.49 12,332,900
May 28, 2024 16.66 16.91 16.43 16.56 16.56 20,058,100
May 24, 2024 15.79 16.16 15.73 16.00 16.00 11,517,900
May 23, 2024 16.30 16.36 15.53 15.57 15.57 15,614,200
May 22, 2024 16.93 16.93 16.11 16.26 16.26 14,208,200
May 21, 2024 17.08 17.38 16.83 16.93 16.93 15,836,700
May 20, 2024 16.48 17.18 16.36 16.94 16.94 33,477,300
May 17, 2024 15.93 16.11 15.68 15.75 15.75 12,987,100
May 16, 2024 15.72 16.24 15.68 15.89 15.89 18,018,700
May 15, 2024 15.67 15.91 15.63 15.72 15.72 14,422,100
May 14, 2024 15.85 16.03 15.61 15.62 15.62 28,772,500
May 13, 2024 16.17 16.31 15.81 15.84 15.84 10,848,200
May 10, 2024 16.21 16.28 15.84 16.10 16.10 10,004,400
May 9, 2024 16.09 16.35 15.97 16.20 16.20 10,311,300
May 8, 2024 15.53 16.10 15.47 16.09 16.09 18,748,100
May 7, 2024 16.18 16.22 15.57 15.60 15.60 17,954,600
May 6, 2024 16.17 16.42 16.11 16.20 16.20 19,251,100
May 3, 2024 16.15 16.36 15.91 15.99 15.99 17,016,700
May 2, 2024 16.28 16.28 15.68 15.95 15.95 25,680,300
May 1, 2024 18.00 18.09 15.99 16.08 16.08 51,988,500
Apr 30, 2024 18.99 19.15 18.79 18.92 18.92 15,452,600
Apr 29, 2024 19.05 19.26 18.88 19.18 19.18 10,859,100
Apr 26, 2024 19.37 19.55 18.90 19.04 19.04 10,044,600
Apr 25, 2024 19.26 19.65 18.95 19.35 19.35 9,419,800
Apr 24, 2024 19.51 19.71 19.24 19.39 19.39 12,820,900
Apr 23, 2024 18.67 19.61 18.65 19.54 19.54 10,318,300
Apr 22, 2024 18.48 18.61 18.17 18.54 18.54 7,172,400
Apr 19, 2024 18.08 18.56 18.02 18.29 18.29 10,601,200
Apr 18, 2024 18.10 18.64 18.03 18.17 18.17 11,690,600
Apr 17, 2024 17.80 18.11 17.71 18.02 18.02 10,502,600
Apr 16, 2024 17.17 17.57 16.98 17.47 17.47 10,363,700
Apr 15, 2024 18.08 18.36 17.22 17.34 17.34 11,136,900
Apr 12, 2024 18.21 18.21 17.74 17.77 17.77 14,458,900
Apr 11, 2024 18.50 18.71 18.24 18.63 18.63 7,735,700
Apr 10, 2024 19.02 19.11 18.16 18.40 18.40 11,383,400
Apr 9, 2024 19.46 19.70 18.71 19.41 19.41 15,060,900
Apr 8, 2024 18.99 19.61 18.99 19.39 19.39 10,157,700
Apr 5, 2024 18.77 18.93 18.57 18.89 18.89 8,458,300
Apr 4, 2024 19.52 20.19 18.73 18.83 18.83 15,599,000
Apr 3, 2024 19.16 19.54 19.03 19.28 19.28 10,461,400
Apr 2, 2024 20.45 20.45 19.17 19.26 19.26 14,915,200
Apr 1, 2024 20.97 21.16 20.72 20.94 20.94 7,192,800
Mar 28, 2024 21.28 21.35 20.90 20.93 20.93 8,714,800
Mar 27, 2024 20.14 21.73 19.94 21.34 21.34 18,432,200
Mar 26, 2024 20.60 20.72 20.03 20.16 20.16 10,691,000
Mar 25, 2024 20.93 21.06 20.47 20.54 20.54 10,136,100
Mar 22, 2024 20.50 20.91 20.50 20.70 20.70 7,496,100
Mar 21, 2024 20.36 20.68 20.31 20.54 20.54 8,719,400
Mar 20, 2024 19.42 20.21 19.37 20.18 20.18 8,644,800
Mar 19, 2024 19.64 19.71 19.40 19.44 19.44 5,554,000
Mar 18, 2024 19.52 19.90 19.37 19.65 19.65 7,728,200
Mar 15, 2024 19.25 19.50 19.18 19.40 19.40 8,575,400
Mar 14, 2024 19.77 19.85 19.24 19.33 19.33 8,584,900
Mar 13, 2024 19.54 20.05 18.95 19.87 19.87 10,523,600
Mar 12, 2024 19.80 19.85 19.14 19.56 19.56 13,486,900
Mar 11, 2024 19.99 20.10 19.70 19.80 19.80 9,845,700
Mar 8, 2024 19.84 20.31 19.80 19.99 19.99 10,800,700
Mar 7, 2024 20.21 20.47 19.58 19.63 19.63 13,837,500
Mar 6, 2024 19.77 20.18 19.62 20.03 20.03 12,150,100
Mar 5, 2024 19.24 19.80 19.13 19.66 19.66 12,219,700
Mar 4, 2024 19.30 19.60 19.01 19.42 19.42 11,515,300
Mar 1, 2024 19.49 19.68 19.08 19.29 19.29 12,087,300
Feb 29, 2024 18.98 19.47 18.69 19.39 19.39 17,284,700
Feb 28, 2024 19.06 19.75 18.52 18.70 18.70 22,064,100
Feb 27, 2024 17.69 19.15 17.55 19.09 19.09 50,173,300
Feb 26, 2024 16.11 16.50 15.93 15.93 15.93 15,361,700
Feb 23, 2024 16.13 16.45 16.05 16.17 16.17 10,185,700
Feb 22, 2024 16.81 16.97 16.21 16.34 16.34 12,603,600
Feb 21, 2024 16.01 16.13 15.87 16.10 16.10 11,375,500
Feb 20, 2024 16.16 16.30 15.86 16.18 16.18 8,549,200
Feb 16, 2024 16.30 16.49 16.11 16.26 16.26 9,472,600
Feb 15, 2024 16.60 17.03 16.43 16.51 16.51 7,840,300
Feb 14, 2024 16.43 16.63 16.14 16.55 16.55 10,850,100
Feb 13, 2024 16.14 16.52 16.03 16.29 16.29 9,744,400
Feb 12, 2024 16.37 16.85 16.36 16.64 16.64 11,311,500
Feb 9, 2024 17.52 17.54 16.36 16.42 16.42 22,447,300
Feb 8, 2024 17.36 17.67 17.13 17.50 17.50 9,362,200
Feb 7, 2024 17.49 17.55 17.11 17.39 17.39 8,173,500
Feb 6, 2024 17.06 17.51 16.86 17.44 17.44 12,132,800
Feb 5, 2024 17.59 17.61 16.98 17.14 17.14 11,420,000
Feb 2, 2024 17.64 17.76 17.19 17.74 17.74 13,015,600
Feb 1, 2024 18.10 18.47 17.31 17.79 17.79 17,118,400
Jan 31, 2024 17.58 18.29 17.34 17.80 17.80 13,296,600
Jan 30, 2024 17.74 18.01 17.60 17.66 17.66 8,135,000
Jan 29, 2024 17.19 17.78 17.03 17.76 17.76 10,450,500
Jan 26, 2024 17.87 17.95 17.19 17.22 17.22 12,738,200
Jan 25, 2024 17.57 17.93 17.43 17.75 17.75 11,851,700
Jan 24, 2024 17.65 17.68 17.26 17.51 17.51 11,912,200
Jan 23, 2024 17.55 17.88 17.33 17.41 17.41 13,859,700
Jan 22, 2024 17.89 18.07 17.30 17.48 17.48 10,720,700
Jan 19, 2024 17.56 17.76 17.25 17.76 17.76 9,526,800
Jan 18, 2024 17.30 17.66 17.00 17.51 17.51 9,758,100
Jan 17, 2024 16.88 17.18 16.83 17.08 17.08 8,002,000
Jan 16, 2024 16.55 17.26 16.47 17.25 17.25 12,077,800
Jan 12, 2024 17.42 17.45 16.64 16.75 16.75 11,471,400
Jan 11, 2024 17.53 17.59 17.11 17.51 17.51 9,513,800
Jan 10, 2024 17.30 17.65 17.24 17.59 17.59 9,172,000
Jan 9, 2024 17.45 17.65 17.34 17.38 17.38 10,714,300
Jan 8, 2024 17.93 18.10 17.32 17.76 17.76 11,828,500
Jan 5, 2024 17.35 18.03 17.33 17.80 17.80 13,301,600
Jan 4, 2024 17.34 18.08 17.25 17.65 17.65 12,730,300
Jan 3, 2024 17.76 17.93 17.29 17.32 17.32 17,239,600
Jan 2, 2024 19.78 19.84 18.13 18.32 18.32 20,005,500
Dec 29, 2023 20.27 20.49 20.01 20.04 20.04 10,832,000
Dec 28, 2023 20.35 20.67 20.29 20.47 20.47 6,376,200
Dec 27, 2023 20.24 20.43 20.15 20.38 20.38 8,065,800
Dec 26, 2023 20.90 20.90 20.33 20.35 20.35 9,434,000
Dec 22, 2023 20.93 21.26 20.81 20.95 20.95 10,352,600
Dec 21, 2023 20.18 21.13 20.18 20.95 20.95 19,712,900
Dec 20, 2023 20.56 20.67 19.82 19.87 19.87 13,359,500
Dec 19, 2023 20.45 20.88 20.33 20.69 20.69 11,237,100
Dec 18, 2023 20.31 20.59 20.08 20.32 20.32 12,765,600
Dec 15, 2023 20.29 20.46 20.07 20.36 20.36 18,066,800
Dec 14, 2023 19.50 20.80 19.48 20.35 20.35 34,305,600
Dec 13, 2023 18.33 19.23 18.16 19.22 19.22 14,667,800
Dec 12, 2023 18.42 18.58 18.19 18.45 18.45 9,098,800
Dec 11, 2023 18.50 18.68 18.14 18.42 18.42 13,685,800
Dec 8, 2023 18.83 18.96 18.59 18.68 18.68 15,738,700
Dec 7, 2023 18.23 18.86 18.16 18.77 18.77 16,238,300
Dec 6, 2023 17.89 18.68 17.85 18.18 18.18 20,555,200
Dec 5, 2023 17.41 17.90 17.33 17.59 17.59 17,347,000
Dec 4, 2023 16.40 17.53 16.37 17.50 17.50 25,335,000
Dec 1, 2023 15.19 16.44 15.11 16.42 16.42 20,705,100
Nov 30, 2023 14.99 15.34 14.75 15.27 15.27 16,147,500
Nov 29, 2023 14.67 15.12 14.51 14.83 14.83 12,217,800
Nov 28, 2023 14.31 14.58 14.14 14.48 14.48 11,468,300
Nov 27, 2023 14.28 14.69 14.22 14.38 14.38 15,331,700
Nov 24, 2023 14.35 14.45 14.16 14.37 14.37 4,595,200
Nov 22, 2023 14.67 15.02 14.31 14.39 14.39 12,370,800
Nov 21, 2023 14.42 14.59 14.13 14.33 14.33 9,900,400
Nov 20, 2023 14.88 14.98 14.60 14.62 14.62 13,067,200
Nov 17, 2023 14.73 14.94 14.65 14.93 14.93 11,872,200
Nov 16, 2023 14.49 14.77 14.26 14.63 14.63 15,340,800
Nov 15, 2023 14.12 14.69 14.10 14.68 14.68 16,139,000
Nov 14, 2023 13.70 14.59 13.66 14.03 14.03 25,540,000
Nov 13, 2023 13.09 13.17 12.87 13.10 13.10 8,464,600
Nov 10, 2023 12.78 13.28 12.71 13.18 13.18 14,012,000
Nov 9, 2023 13.35 13.41 12.71 12.76 12.76 17,030,900
Nov 8, 2023 13.43 13.76 13.35 13.44 13.44 12,979,900
Nov 7, 2023 13.10 13.55 13.00 13.39 13.39 11,213,300
Nov 6, 2023 13.91 13.99 12.95 13.11 13.11 17,883,100
Nov 3, 2023 13.33 14.14 13.33 13.81 13.81 25,484,400
Nov 2, 2023 13.28 13.60 12.84 13.07 13.07 24,272,700
Nov 1, 2023 13.57 14.09 12.89 13.10 13.10 22,686,400
Oct 31, 2023 13.53 13.68 13.20 13.60 13.60 14,483,100
Oct 30, 2023 13.54 13.71 13.29 13.52 13.52 13,550,600
Oct 27, 2023 13.69 13.80 13.24 13.36 13.36 11,173,000
Oct 26, 2023 13.98 14.13 13.13 13.54 13.54 18,271,100
Oct 25, 2023 13.85 13.89 13.55 13.72 13.72 12,522,000
Oct 24, 2023 14.02 14.25 13.88 13.95 13.95 11,715,900
Oct 23, 2023 13.46 14.20 13.38 13.92 13.92 14,019,500
Oct 20, 2023 13.75 13.95 13.52 13.58 13.58 17,193,100
Oct 19, 2023 14.33 14.50 13.95 13.96 13.96 16,537,300
Oct 18, 2023 14.81 15.00 14.29 14.32 14.32 16,858,400
Oct 17, 2023 14.88 15.25 14.73 15.14 15.14 10,045,400
Oct 16, 2023 15.06 15.25 14.91 14.96 14.96 13,286,800

Related Tickers