Advertisement
U.S. markets closed

Norwegian Air Shuttle ASA (NWARF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
1.1000+0.0200 (+1.85%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 20241.12201.12501.08001.10001.10007,000
Oct 18, 20241.19001.19001.19001.19001.1900300
Oct 17, 20241.10301.10301.10301.10301.1030500
Oct 16, 20241.17501.17501.17501.17501.1750-
Oct 15, 20241.05001.20001.05001.17501.17501,600
Oct 14, 20241.23001.23001.06001.06001.06005,200
Oct 11, 20241.19001.19001.17001.17001.17002,300
Oct 10, 20241.14001.18001.14001.18001.18004,200
Oct 09, 20241.15001.18001.15001.18001.18001,200
Oct 08, 20241.11701.11701.11701.11701.11701,900
Oct 07, 20241.09601.12901.09601.12901.1290400
Oct 04, 20241.05001.05001.03001.05001.05002,800
Oct 03, 20241.07001.17001.07001.17001.1700700
Oct 02, 20241.17001.17001.00001.16001.16001,300
Oct 01, 20241.10001.18701.10001.17001.17008,600
Sep 30, 20241.15001.22701.15001.22701.22701,300
Sep 27, 20241.14001.14001.14001.14001.1400-
Sep 26, 20241.25001.25001.14001.14001.1400600
Sep 25, 20241.07501.07501.07501.07501.07502,100
Sep 24, 20241.17001.17001.05601.16001.16003,200
Sep 23, 20241.05001.12501.05001.12501.12501,200
Sep 20, 20241.13001.14001.13001.14001.14001,400
Sep 19, 20241.14501.19001.10001.15501.15508,900
Sep 18, 20240.93000.93000.93000.93000.9300-
Sep 17, 20240.93000.93000.93000.93000.9300-
Sep 16, 20241.00201.18000.93000.93000.93002,400
Sep 13, 20241.00501.07601.00501.07601.07604,500
Sep 12, 20241.00001.03800.86700.86700.86707,400
Sep 11, 20240.96400.96400.96400.96400.9640-
Sep 10, 20240.96400.96400.96400.96400.96401,000
Sep 09, 20240.96300.99100.96300.99100.9910300
Sep 06, 20241.05001.05001.05001.05001.0500-
Sep 05, 20241.11001.11001.05001.05001.050053,100
Sep 04, 20241.04001.12001.04001.12001.12003,000
Sep 03, 20241.05001.12501.05001.09201.09204,400
Aug 30, 20241.01001.04000.94000.94000.94002,000
Aug 29, 20241.00201.00201.00201.00201.0020400
Aug 28, 20240.99700.99700.99700.99700.99704,100
Aug 27, 20240.97700.97700.87400.87400.87401,500
Aug 26, 20241.01301.01301.01301.01301.01302,000
Aug 23, 20240.97601.05600.97601.05601.056010,200
Aug 22, 20241.00001.00000.93900.97100.971012,400
Aug 21, 20240.96901.00000.96901.00001.00004,800
Aug 20, 20241.00001.00000.99101.00001.00003,200
Aug 19, 20240.98100.98100.98100.98100.9810500
Aug 16, 20240.94100.97000.94100.97000.9700400
Aug 15, 20240.96100.96100.96100.96100.9610300
Aug 14, 20240.94000.96200.94000.96200.962075,100
Aug 13, 20240.97000.97000.94000.94000.94002,700
Aug 12, 20240.95800.95800.95800.95800.9580400
Aug 09, 20240.94100.94100.90400.93200.93207,900
Aug 08, 20240.92400.92400.88400.88400.88407,000
Aug 07, 20240.96200.96200.96200.96200.9620300
Aug 06, 20240.90400.90400.90400.90400.9040-
Aug 05, 20240.89400.95000.89400.90400.90403,200
Aug 02, 20240.97800.97800.97800.97800.9780700
Aug 01, 20240.99200.99200.99200.99200.9920100
Jul 31, 20241.05001.06001.04001.06001.06003,400
Jul 30, 20241.02301.03800.89801.03801.03803,800
Jul 29, 20241.03601.03600.91400.91400.91403,200
Jul 26, 20241.00001.06801.00001.06801.068025,900
Jul 25, 20240.98400.98400.98400.98400.9840-
Jul 24, 20240.95400.98800.95400.98400.98401,900
Jul 23, 20241.00001.00000.94600.94600.94609,500
Jul 22, 20241.04501.04501.02001.02001.0200800
Jul 19, 20241.09001.09001.03601.03601.0360800
Jul 18, 20241.09001.09001.09001.09001.0900200
Jul 17, 20241.11001.11001.09001.09001.09003,300
Jul 16, 20241.00001.12001.00001.12001.1200900
Jul 15, 20241.07501.08001.07501.08001.080010,600
Jul 12, 20241.08701.10001.05701.09001.09005,700
Jul 11, 20240.96001.03000.96001.00001.00008,400
Jul 10, 20240.94800.98200.94800.97800.978024,100
Jul 09, 20240.98101.00000.94400.97500.975021,600
Jul 08, 20241.09001.09001.09001.09001.0900-
Jul 05, 20241.10001.11001.04401.09001.090010,100
Jul 03, 20241.18001.18001.18001.18001.1800300
Jul 02, 20241.20001.20001.10001.18601.18603,400
Jul 01, 20241.20501.22001.20501.22001.22001,100
Jun 28, 20241.21001.21001.21001.21001.2100-
Jun 27, 20241.20501.21001.20501.21001.2100600
Jun 26, 20241.17001.17001.15001.15501.15502,300
Jun 25, 20241.21001.21001.18001.18001.1800500
Jun 24, 20241.15001.22001.15001.20001.20003,300
Jun 21, 20241.17601.19001.17601.18001.18001,200
Jun 20, 20241.15001.23001.15001.23001.230016,400
Jun 18, 20241.37501.37501.37501.37501.3750400
Jun 17, 20241.29001.30001.29001.30001.30007,000
Jun 14, 20241.28001.28001.28001.28001.2800300
Jun 13, 20241.35001.37001.31001.31001.31006,700
Jun 12, 20241.32001.33501.30001.30001.30005,900
Jun 11, 20241.30501.31201.30501.31001.31001,300
Jun 10, 20241.25001.30001.25001.30001.30007,800
Jun 07, 20241.28001.28001.28001.28001.28002,600
Jun 06, 20241.31001.31001.30001.30001.3000400
Jun 05, 20241.32001.43001.32001.40001.40001,400
Jun 04, 20241.32001.32001.32001.32001.3200400
Jun 03, 20241.46001.47501.43601.43601.43604,800
May 31, 20241.31001.40601.31001.40601.406013,400
May 30, 20241.34001.40001.34001.40001.40001,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...