Quantcast

Norwegian Cruise Line Holdings Ltd. Ordinary Shares Historical Stock Prices

NCLH 
$46.77
*  
0.37
0.78%
Get NCLH Alerts
*Delayed - data as of Dec. 18, 2018  -  Find a broker to begin trading NCLH now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    NCLH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-SEP-2018 TO 18-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 47.65 48 46.45 46.77 2,360,563
12/18/2018 47.65 48 46.45 46.77 2,364,717
12/17/2018 47.56 47.98 46.835 47.14 1,781,606
12/14/2018 46.75 48.29 46.75 47.62 1,839,800
12/13/2018 47.72 48.04 46.85 47.27 1,333,472
12/12/2018 47.95 48.49 47.61 47.67 1,040,537
12/11/2018 48.53 48.89 46.87 47.23 1,900,233
12/10/2018 47.66 48.18 46.7 47.73 1,557,115
12/07/2018 49.05 49.68 47.17 47.59 2,154,049
12/06/2018 48.63 49.38 47.83 49.36 2,511,607
12/04/2018 50.98 51.08 48.52 48.77 5,194,241
12/03/2018 52 52.88 51.42 51.54 4,229,041
11/30/2018 51.35 51.65 50.09 51.32 4,275,442
11/29/2018 52.16 52.73 51.375 51.56 10,919,100
11/28/2018 51.15 51.98 50.75 51.59 1,720,924
11/27/2018 51.21 51.57 50.66 50.96 1,338,060
11/26/2018 51.16 51.63 50.72 51.56 1,462,088
11/23/2018 49.85 51.33 49.85 50.74 880,941
11/21/2018 49.9 50.55 49.66 50.15 1,146,467
11/20/2018 48.41 49.72 47.99 49.49 2,126,395
11/19/2018 50.45 50.71 49.14 49.27 2,317,899
11/16/2018 50.12 51.06 49.84 50.43 1,444,520
11/15/2018 49.15 50.52 48.76 50.44 1,997,061
11/14/2018 49.92 50.6613 49.38 49.71 2,649,474
11/13/2018 48.93 50.1 48.76 49.49 3,316,723
11/12/2018 48.6 49.33 48.4 48.57 3,405,853
11/09/2018 49.04 49.49 48.3302 48.75 2,909,595
11/08/2018 49.01 50.4 48.36 49.27 3,640,262
11/07/2018 47.03 48.09 46.82 48 3,053,070
11/06/2018 45.97 46.94 45.59 46.57 2,531,959
11/05/2018 45.8 46.45 45.55 46.09 3,311,466
11/02/2018 46.52 46.84 45.34 45.8 4,422,103
11/01/2018 44.56 46.42 44.28 46.4 3,723,930
10/31/2018 43.21 44.51 42.88 44.07 4,588,637
10/30/2018 42.52 42.66 41.61 42.4 4,543,645
10/29/2018 44.45 44.8232 41.73 42.33 3,366,821
10/26/2018 44.84 44.87 43.46 43.88 3,232,317
10/25/2018 45.67 45.74 44.2807 45.43 3,646,147
10/24/2018 47.88 48.04 45.02 45.08 3,023,320
10/23/2018 47.32 48.38 46.55 48.09 3,009,943
10/22/2018 49.24 49.55 48.06 48.21 1,980,083
10/19/2018 49.96 50.32 48.89 49 2,722,969
10/18/2018 51.22 51.35 49.72 49.89 3,166,429
10/17/2018 51.8 52.08 51.009 51.42 1,593,916
10/16/2018 51.3 52.07 50.9 51.9 1,848,361
10/15/2018 50.68 51.39 50.565 50.71 1,807,925
10/12/2018 51.43 51.61 49.99 50.7 3,273,154
10/11/2018 52 52.18 50.39 50.62 2,463,212
10/10/2018 53.78 53.84 52.02 52.11 1,788,004
10/09/2018 54.16 54.41 53.825 53.97 790,684
10/08/2018 54.16 54.37 53.43 54.28 1,476,870
10/05/2018 55.05 55.56 53.91 54.24 1,475,168
10/04/2018 55.91 56.19 54.74 55.05 1,981,374
10/03/2018 56.66 56.87 56.13 56.16 1,040,324
10/02/2018 56.83 57.07 56.38 56.48 896,594
10/01/2018 57.6 57.86 56.69 56.76 1,281,890
09/28/2018 57.2 57.91 56.8 57.43 1,925,036
09/27/2018 54.55 57.05 53.57 56.89 4,531,725
09/26/2018 56.87 57.46 56.72 57.18 2,357,833
09/25/2018 56.85 56.85 56.35 56.42 1,195,783
09/24/2018 57.6 57.6 56.41 56.94 1,696,530
09/21/2018 57.46 58.09 57.28 57.88 2,778,638
09/20/2018 57.38 57.6 57.15 57.46 1,297,017
09/19/2018 57.16 57.41 56.74 57.05 1,402,192
09/18/2018 55.66 57.04 55.55 56.92 2,061,035
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio