Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
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%)
Feb 03, 2020 54.19 54.67 52.75 54.19 2,456,112 +0.34(+0.63%)
Jan 31, 2020 54.75 54.91 53.41 53.85 2,146,600 -0.95(-1.73%)
Jan 30, 2020 53.13 55.29 52.77 54.80 3,359,660 -1.22(-2.18%)
Jan 29, 2020 55.16 56.22 55.13 56.02 1,430,406 +1.02(+1.85%)
Jan 28, 2020 54.82 55.64 54.42 55.00 1,484,689 +0.84(+1.55%)
Jan 27, 2020 53.12 54.59 53.10 54.16 2,779,155 -1.68(-3.01%)
Jan 24, 2020 58.12 58.12 55.23 55.84 2,244,600 -2.38(-4.09%)
Jan 23, 2020 56.80 58.28 55.92 58.22 1,323,786 +0.59(+1.02%)
Jan 22, 2020 58.13 58.68 57.48 57.63 3,227,221 -0.32(-0.55%)
Jan 21, 2020 59.00 59.03 57.57 57.95 2,251,749 -1.70(-2.85%)
Jan 17, 2020 58.85 59.78 58.54 59.65 1,701,000 +1.07(+1.83%)
Jan 16, 2020 57.75 58.61 57.69 58.58 1,305,471 +1.04(+1.81%)
Jan 15, 2020 57.87 58.25 57.15 57.54 1,212,363 -0.36(-0.62%)
Jan 14, 2020 57.77 58.08 57.68 57.90 1,147,409 +0.06(+0.10%)
Jan 13, 2020 57.98 58.01 57.30 57.84 1,357,167 -0.12(-0.21%)
Jan 10, 2020 58.23 58.39 57.57 57.96 1,051,800 -0.10(-0.17%)
Jan 09, 2020 58.06 58.13 57.52 58.06 782,886 +0.49(+0.85%)
Jan 08, 2020 57.03 57.92 56.92 57.57 1,187,340 +0.60(+1.05%)
Jan 07, 2020 56.55 57.27 56.48 56.97 1,630,141 +0.17(+0.30%)
Jan 06, 2020 57.08 57.27 56.52 56.80 2,303,448 -0.80(-1.39%)
Jan 03, 2020 57.74 58.22 57.25 57.60 1,611,800 -1.23(-2.09%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.