Canada markets close in 1 hour 31 minutes

Norwegian Air Shuttle ASA (NWARF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.5300+0.0400 (+2.68%)
As of 11:00AM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20241.52001.53001.52001.53001.53002,025
Apr 22, 20241.49001.49001.49001.49001.4900900
Apr 19, 20241.44001.55501.44001.49701.49701,700
Apr 18, 20241.51001.51001.51001.51001.51001,100
Apr 17, 20241.47001.57001.47001.51001.51009,900
Apr 16, 20241.54001.54001.41001.41001.410010,100
Apr 15, 20241.55001.55001.55001.55001.5500400
Apr 12, 20241.46001.50001.46001.49001.490014,600
Apr 11, 20241.63001.63001.63001.63001.6300600
Apr 10, 20241.73001.73001.65001.65001.650010,900
Apr 09, 20241.70001.71001.65001.66001.660012,800
Apr 08, 20241.61001.71001.61001.66501.66507,400
Apr 05, 20241.57001.57001.49001.51001.51001,800
Apr 04, 20241.60001.65001.60001.61001.61002,800
Apr 03, 20241.51801.60001.51501.57001.57009,600
Apr 02, 20241.47001.55001.47001.53501.53508,000
Apr 01, 20241.50001.50001.45001.45201.45203,800
Mar 28, 20241.50001.52201.45001.50001.50003,400
Mar 27, 20241.42001.52001.42001.50001.500017,400
Mar 26, 20241.48001.50501.40001.47201.472013,500
Mar 25, 20241.47501.50001.45101.49501.49509,900
Mar 22, 20241.51001.52501.46001.51501.515018,100
Mar 21, 20241.53001.61001.53001.56501.565014,100
Mar 20, 20241.51501.58501.51001.58501.585098,000
Mar 19, 20241.55001.57501.53001.55501.555018,200
Mar 18, 20241.63001.63001.57501.57501.57502,100
Mar 15, 20241.60001.60501.56001.56001.56002,400
Mar 14, 20241.60001.60001.56001.56001.56005,500
Mar 13, 20241.60001.66001.60001.65001.65005,100
Mar 12, 20241.58801.65001.58801.63001.63001,500
Mar 11, 20241.64001.66001.64001.65001.65003,400
Mar 08, 20241.64001.69001.64001.66001.660017,900
Mar 07, 20241.65001.69501.64001.69501.695018,000
Mar 06, 20241.81001.81001.66001.72001.72009,600
Mar 05, 20241.62001.73001.62001.73001.73004,400
Mar 04, 20241.83001.83001.60001.79001.790023,800
Mar 01, 20241.72001.78901.64001.64001.640012,700
Feb 29, 20241.65001.70001.58001.70001.700048,100
Feb 28, 20241.65001.65001.57501.65001.650030,700
Feb 27, 20241.80001.80001.63901.70001.700044,300
Feb 26, 20241.47001.68601.47001.65501.655023,800
Feb 23, 20241.45001.64001.35001.35001.350023,900
Feb 22, 20241.65001.66001.50001.62001.6200119,800
Feb 21, 20241.87001.87001.66001.71001.710047,500
Feb 20, 20241.71001.80001.68001.70001.7000228,800
Feb 16, 20241.53001.85001.53001.69001.6900393,100
Feb 15, 20241.42001.46001.42001.42001.420023,600
Feb 14, 20241.40001.46001.40001.45001.450015,900
Feb 13, 20241.46001.46001.30001.38801.38807,000
Feb 12, 20241.44001.49001.43501.45001.45006,700
Feb 09, 20241.35001.41501.35001.41501.415029,000
Feb 08, 20241.35001.35001.26001.35001.35001,100
Feb 07, 20241.39001.39001.21001.37001.37004,500
Feb 06, 20241.35001.40001.31601.40001.40009,500
Feb 05, 20241.30001.35001.16001.16001.16008,900
Feb 02, 20241.25001.27501.25001.25101.25104,400
Feb 01, 20241.15001.15001.10001.10001.10001,600
Jan 31, 20241.15301.15301.15301.15301.1530500
Jan 30, 20241.24001.25001.20001.21001.210028,300
Jan 29, 20241.20001.25001.13001.25001.250017,600
Jan 26, 20241.39001.39001.22001.25001.25003,400
Jan 25, 20241.28001.28301.11801.26001.260083,700
Jan 24, 20241.22001.28001.14901.18501.185053,700
Jan 23, 20241.14001.22001.10001.21001.210020,000
Jan 22, 20241.00001.08001.00001.08001.080030,000
Jan 19, 20241.05001.05001.05001.05001.0500-
Jan 18, 20241.05001.05001.05001.05001.0500-
Jan 17, 20241.05001.05001.05001.05001.0500-
Jan 16, 20241.05001.05001.05001.05001.0500200
Jan 12, 20241.20001.20001.18001.18001.180021,300
Jan 11, 20241.20001.25001.05001.25001.250011,500
Jan 10, 20241.15001.15000.93000.93000.930028,600
Jan 09, 20241.05001.05001.05001.05001.0500200
Jan 08, 20241.12001.12001.12001.12001.12005,700
Jan 05, 20241.10001.10001.09001.09501.095015,000
Jan 04, 20241.10001.10001.10001.10001.100010,500
Jan 03, 20241.04001.04000.97000.97000.97006,100
Jan 02, 20241.04001.04001.04001.04001.04001,200
Dec 29, 20230.99601.02000.99601.02001.0200700
Dec 28, 20230.91900.99500.91900.95000.95001,300
Dec 27, 20230.99500.99500.99000.99500.99506,700
Dec 26, 20230.95001.00000.95000.99200.99205,200
Dec 22, 20230.98100.98100.98100.98100.9810200
Dec 21, 20231.06001.06001.06001.06001.06004,000
Dec 20, 20231.03501.05000.99101.05001.05005,800
Dec 19, 20230.97501.07500.97501.07501.07502,000
Dec 18, 20231.03001.03001.03001.03001.03001,000
Dec 15, 20231.02001.20001.02001.04801.04805,800
Dec 14, 20231.04101.06001.02001.02001.02001,100
Dec 13, 20231.02001.04000.97500.97500.975010,600
Dec 12, 20231.00001.00001.00001.00001.00003,500
Dec 11, 20231.00001.00000.97500.97500.9750300
Dec 08, 20230.99000.99000.99000.99000.99006,600
Dec 07, 20230.97000.98300.97000.98300.98301,000
Dec 06, 20230.97000.98000.95400.95400.95404,800
Dec 05, 20230.94300.94300.94300.94300.9430900
Dec 04, 20230.89700.94500.89700.94500.94502,200
Dec 01, 20230.95900.95900.95900.95900.9590200
Nov 30, 20230.96000.96000.92100.92300.92301,900
Nov 29, 20230.93500.93600.93500.93600.9360600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...