Skip to main content
Norwegian Air Shuttle ASA (NWARF)
OTCMKTS · Delayed Price · Currency is USD
0.966
+0.001 (0.10%)
Dec 24, 2024, 3:00 PM EST

Norwegian Air Shuttle ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20240.970.970.970.970.970.12%378
Dec 23, 20240.980.990.960.960.960.29%25,709
Dec 20, 20240.920.960.920.960.960.21%4,810
Dec 19, 20240.960.960.960.960.96-6.35%229
Dec 18, 20241.011.031.011.031.034.28%3,000
Dec 17, 20240.980.980.980.980.988.13%110
Dec 16, 20240.910.910.910.910.91-5
Dec 13, 20241.001.090.910.910.91-0.11%26,668
Dec 12, 20240.910.910.910.910.91-6.19%311
Dec 11, 20240.971.040.970.970.9712.15%6,798
Dec 10, 20240.940.940.860.860.86-16.35%2,982
Dec 9, 20240.991.050.991.031.034.44%6,855
Dec 6, 20241.011.040.990.990.99-8.33%4,379
Dec 5, 20241.021.080.981.081.0811.36%32,482
Dec 4, 20240.970.970.970.970.97-0.92%113
Dec 3, 20240.980.980.980.980.98-62
Dec 2, 20241.011.010.950.980.98-4.69%2,733
Nov 29, 20241.001.031.001.031.03-0.29%590
Nov 27, 20241.031.031.031.031.037.35%250
Nov 26, 20240.960.960.960.960.96--
Nov 25, 20241.021.030.960.960.96-1.31%3,908
Nov 22, 20241.001.000.970.970.97-2.62%500
Nov 21, 20241.001.001.001.001.001.88%22,410
Nov 20, 20241.001.000.970.980.98-4.02%13,813
Nov 19, 20241.001.021.001.021.028.11%4,548
Nov 18, 20241.031.030.940.940.94-3.63%611
Nov 15, 20240.960.990.960.980.981.62%15,505
Nov 14, 20240.980.980.960.960.960.51%694
Nov 13, 20240.930.960.930.960.96-0.98%1,702
Nov 12, 20240.980.980.960.970.97-10.69%5,840
Nov 11, 20241.061.091.021.091.0911.86%964
Nov 8, 20240.971.000.960.970.97-0.50%4,865
Nov 7, 20240.950.970.950.970.972.85%2,864
Nov 6, 20240.961.000.950.950.953.03%2,388
Nov 5, 20240.950.950.920.920.92-1.03%10,400
Nov 4, 20240.930.930.930.930.93-2.15%1,530
Nov 1, 20240.950.960.920.950.95-1.56%4,610
Oct 31, 20240.970.970.970.970.970.92%520
Oct 30, 20241.001.000.960.960.961.59%9,400
Oct 29, 20240.920.940.920.940.946.97%1,200
Oct 28, 20240.930.940.880.880.88-6.38%23,582
Oct 25, 20240.950.950.920.940.94-6.93%36,141
Oct 24, 20241.011.011.011.011.01-3.81%730
Oct 23, 20241.071.071.051.051.05-4.55%10,230
Oct 22, 20241.101.101.101.101.10-500
Oct 21, 20241.121.131.081.101.10-7.56%6,994
Oct 18, 20241.191.191.191.191.197.89%270
Oct 17, 20241.101.101.101.101.10-6.13%546
Oct 16, 20241.181.181.181.181.18-25
Oct 15, 20241.051.201.051.181.1810.85%1,639
Oct 14, 20241.231.231.061.061.06-9.40%5,217
Oct 11, 20241.191.191.171.171.17-0.85%2,325
Oct 10, 20241.141.181.141.181.18-4,189
Oct 9, 20241.151.181.151.181.185.64%1,165
Oct 8, 20241.121.121.121.121.12-1.06%1,899
Oct 7, 20241.101.131.101.131.137.52%382
Oct 4, 20241.051.051.031.051.05-10.26%2,750
Oct 3, 20241.071.171.071.171.170.86%687
Oct 2, 20241.171.171.001.161.16-0.85%1,308
Oct 1, 20241.101.191.101.171.17-4.65%8,620
Sep 30, 20241.151.231.151.231.237.63%1,320
Sep 27, 20241.141.141.141.141.14-69
Sep 26, 20241.251.251.141.141.146.05%610
Sep 25, 20241.081.081.081.081.08-7.33%2,060
Sep 24, 20241.171.171.061.161.163.11%3,150
Sep 23, 20241.051.131.051.131.13-1.32%1,150
Sep 20, 20241.131.141.131.141.14-1.30%1,442
Sep 19, 20241.151.191.101.161.1624.17%8,916
Sep 18, 20240.930.930.930.930.93-7
Sep 17, 20240.930.930.930.930.93-62
Sep 16, 20241.001.180.930.930.93-13.55%2,400
Sep 13, 20241.011.081.011.081.0824.16%4,533
Sep 12, 20241.001.040.870.870.87-10.13%7,431
Sep 11, 20240.960.960.960.960.96-20
Sep 10, 20240.960.960.960.960.96-2.66%1,010
Sep 9, 20240.960.990.960.990.99-5.65%289
Sep 6, 20241.051.051.051.051.05-30
Sep 5, 20241.111.111.051.051.05-6.25%53,054
Sep 4, 20241.041.121.041.121.122.56%3,001
Sep 3, 20241.051.131.051.091.0916.17%4,356
Aug 30, 20241.011.040.940.940.94-6.19%2,000
Aug 29, 20241.001.001.001.001.000.46%360
Aug 28, 20241.001.001.001.001.0014.07%4,135
Aug 27, 20240.980.980.870.870.87-13.68%1,508
Aug 26, 20241.011.011.011.011.01-4.07%2,025
Aug 23, 20240.981.060.981.061.068.73%10,175
Aug 22, 20241.001.000.940.970.97-2.88%12,392
Aug 21, 20240.971.000.971.001.00-4,765
Aug 20, 20241.001.000.991.001.001.95%3,170
Aug 19, 20240.980.980.980.980.981.12%524
Aug 16, 20240.940.970.940.970.970.93%370
Aug 15, 20240.960.960.960.960.96-0.08%302
Aug 14, 20240.940.960.940.960.962.32%75,104
Aug 13, 20240.970.970.940.940.94-1.87%2,711
Aug 12, 20240.960.960.960.960.962.78%430
Aug 9, 20240.940.940.900.930.935.49%7,886
Aug 8, 20240.920.920.880.880.88-8.12%7,005
Aug 7, 20240.960.960.960.960.966.42%302
Aug 6, 20240.900.900.900.900.90-111
Aug 5, 20240.890.950.890.900.90-7.58%3,216