FinancialContent is the trusted provider of stock market information to the media industry.
Norwegian Air Shuttl (OP: NWARF)
0.3090 USD  +0.0140 (+4.75%)
Official Closing Price  /  Updated: 3:59 PM EDT, Jul 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 14, 2020 0.3150 0.3150 0.2990 0.3090 689,765 +0.01(+4.75%)
Jul 13, 2020 0.3050 0.3100 0.2930 0.2950 851,971 +0.01(+3.80%)
Jul 10, 2020 0.2900 0.2915 0.2800 0.2842 585,900 +0.01(+3.72%)
Jul 09, 2020 0.2900 0.2900 0.2740 0.2740 472,628 -0.01(-5.19%)
Jul 08, 2020 0.2750 0.2900 0.2750 0.2890 501,973 -0.00(-0.34%)
Jul 07, 2020 0.2920 0.2950 0.2850 0.2900 846,357 -0.00(-1.36%)
Jul 06, 2020 0.2870 0.3000 0.2870 0.2940 614,236 +0.00(+0.68%)
Jul 02, 2020 0.2920 0.2950 0.2890 0.2920 786,700 +0.00(+0.00%)
Jul 01, 2020 0.2950 0.2950 0.2800 0.2920 1,164,562 +0.00(+1.57%)
Jun 30, 2020 0.2800 0.2900 0.2750 0.2875 817,635 +0.00(+0.88%)
Jun 29, 2020 0.2801 0.2880 0.2720 0.2850 1,407,889 -0.00(-0.87%)
Jun 26, 2020 0.2950 0.2950 0.2800 0.2875 740,200 -0.01(-4.17%)
Jun 25, 2020 0.2950 0.3000 0.2850 0.3000 795,752 +0.00(+0.00%)
Jun 24, 2020 0.2900 0.3080 0.2900 0.3000 683,436 -0.00(-0.99%)
Jun 23, 2020 0.3000 0.3040 0.2900 0.3030 1,792,251 +0.00(+0.33%)
Jun 22, 2020 0.3040 0.3100 0.2978 0.3020 1,441,580 -0.01(-1.95%)
Jun 19, 2020 0.3150 0.3150 0.3020 0.3080 1,237,800 -0.02(-6.38%)
Jun 18, 2020 0.3300 0.3340 0.3200 0.3290 1,455,941 -0.01(-2.95%)
Jun 17, 2020 0.3450 0.3550 0.3250 0.3390 2,824,764 +0.03(+8.65%)
Jun 16, 2020 0.3280 0.3280 0.3090 0.3120 1,101,602 +0.01(+2.63%)
Jun 15, 2020 0.2990 0.3100 0.2800 0.3040 3,325,647 -0.03(-8.85%)
Jun 12, 2020 0.3250 0.3420 0.3200 0.3335 2,432,000 +0.02(+7.23%)
Jun 11, 2020 0.3500 0.3500 0.3000 0.3110 3,760,897 -0.11(-26.32%)
Jun 10, 2020 0.4500 0.4500 0.4110 0.4221 1,387,020 -0.04(-9.23%)
Jun 09, 2020 0.4900 0.4920 0.4500 0.4650 1,839,400 -0.04(-7.37%)
Jun 08, 2020 0.5160 0.5170 0.4610 0.5020 2,947,248 +0.03(+7.04%)
Jun 05, 2020 0.4700 0.4940 0.4550 0.4690 1,620,400 +0.06(+14.11%)
Jun 04, 2020 0.4200 0.4200 0.3980 0.4110 710,448 +0.02(+5.93%)
Jun 03, 2020 0.3670 0.3950 0.3630 0.3880 378,552 +0.02(+4.86%)
Jun 02, 2020 0.3680 0.3790 0.3500 0.3700 2,191,716 -0.03(-7.73%)
Jun 01, 2020 0.4100 0.4100 0.3880 0.4010 278,808 -0.00(-0.50%)
May 29, 2020 0.4080 0.4080 0.3800 0.4030 496,300 -0.01(-1.47%)
May 28, 2020 0.4190 0.4200 0.3860 0.4090 704,134 -0.02(-4.88%)
May 27, 2020 0.4040 0.4370 0.4000 0.4300 828,390 -0.02(-4.44%)
May 26, 2020 0.4410 0.4760 0.4200 0.4500 1,604,271 +0.15(+50.50%)
May 22, 2020 0.3230 0.3250 0.2965 0.2990 927,900 -0.00(-0.33%)
May 21, 2020 0.3100 0.3250 0.2840 0.3000 1,412,867 +0.00(+0.70%)
May 20, 2020 0.3000 0.3299 0.2460 0.2979 2,172,726 -0.09(-23.63%)
May 19, 2020 0.4250 0.4250 0.3800 0.3901 406,280 -0.05(-10.94%)
May 18, 2020 0.4280 0.4490 0.3800 0.4380 576,391 -0.06(-12.40%)
May 15, 2020 0.5029 0.5440 0.4770 0.5000 55,900 -0.00(-0.50%)
May 14, 2020 0.5000 0.5340 0.4610 0.5025 167,498 -0.01(-2.45%)
May 13, 2020 0.5300 0.5400 0.5100 0.5151 311,779 -0.01(-1.25%)
May 12, 2020 0.5550 0.5550 0.4965 0.5216 274,572 +0.06(+13.39%)
May 11, 2020 0.4400 0.5000 0.4400 0.4600 148,111 +0.03(+6.98%)
May 08, 2020 0.4800 0.4840 0.4300 0.4300 139,000 +0.00(+0.00%)
May 07, 2020 0.4370 0.4450 0.4000 0.4300 91,390 +0.02(+4.88%)
May 06, 2020 0.4450 0.4450 0.3840 0.4100 339,001 -0.07(-14.58%)
May 05, 2020 0.5339 0.5340 0.4726 0.4800 551,885 -0.07(-13.20%)
May 04, 2020 0.6130 0.6130 0.5100 0.5530 343,449 +0.04(+8.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.