OTC Markets OTCPK - Delayed Quote USD

Norwegian Air Shuttle ASA (NWARF)

Compare
0.9200
-0.0200
(-2.13%)
As of January 21 at 7:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.92000.92000.92000.92000.9200100
Jan 21, 20250.94200.94200.93800.94000.94001,300
Jan 17, 20250.86700.92100.86700.92100.921012,000
Jan 16, 20250.85800.88000.85700.86500.86502,900
Jan 15, 20250.86000.88400.86000.88400.8840500
Jan 14, 20250.86000.93700.86000.93700.937010,800
Jan 13, 20250.86000.88000.85000.85000.85004,000
Jan 10, 20250.94000.95000.94000.95000.950093,000
Jan 8, 20250.95000.95000.95000.95000.95001,000
Jan 7, 20250.95000.95000.95000.95000.9500100
Jan 6, 20250.97100.97100.97000.97000.97004,300
Jan 3, 20250.99000.99000.99000.99000.9900-
Jan 2, 20250.99000.99000.99000.99000.990020,000
Dec 31, 20240.96100.97000.92500.97000.97003,400
Dec 30, 20240.93600.97000.93600.97000.97003,500
Dec 27, 20240.96100.96700.93300.93500.93503,000
Dec 26, 20240.94400.96600.94400.96600.96601,400
Dec 24, 20240.96600.96600.96600.96600.9660400
Dec 23, 20240.98000.99000.96500.96500.965025,700
Dec 20, 20240.92200.96200.92200.96200.96204,800
Dec 19, 20240.96000.96000.96000.96000.9600200
Dec 18, 20241.01001.02501.01001.02501.02503,000
Dec 17, 20240.98300.98300.98300.98300.9830100
Dec 16, 20240.90900.90900.90900.90900.9090-
Dec 13, 20241.00001.08500.90900.90900.909026,700
Dec 12, 20240.91000.91000.91000.91000.9100300
Dec 11, 20240.97401.04200.97000.97000.97006,800
Dec 10, 20240.93500.93500.86500.86500.86503,000
Dec 9, 20240.98501.05100.98501.03401.03406,900
Dec 6, 20241.00501.04000.99000.99000.99004,400
Dec 5, 20241.01701.08000.98501.08001.080032,500
Dec 4, 20240.97000.97000.97000.97000.9700100
Dec 3, 20240.97900.97900.97900.97900.9790-
Dec 2, 20241.01001.01000.95300.97900.97902,700
Nov 29, 20241.00001.02701.00001.02701.0270600
Nov 27, 20241.03001.03001.03001.03001.0300300
Nov 26, 20240.96000.96000.96000.96000.9600-
Nov 25, 20241.01501.03100.96000.96000.96003,900
Nov 22, 20241.00001.00000.97200.97200.9720500
Nov 21, 20240.99500.99900.99500.99800.998022,400
Nov 20, 20240.99600.99600.97200.98000.980013,800
Nov 19, 20241.00001.02101.00001.02101.02104,500
Nov 18, 20241.03001.03200.94400.94400.9440600
Nov 15, 20240.96000.99100.96000.98000.980015,500
Nov 14, 20240.98000.98000.96400.96400.9640700
Nov 13, 20240.93200.96000.93200.96000.96001,700
Nov 12, 20240.98300.98300.95900.96900.96905,800
Nov 11, 20241.05501.08501.01701.08501.08501,000
Nov 8, 20240.96701.00000.96000.97000.97004,900
Nov 7, 20240.94900.97500.94900.97500.97502,900
Nov 6, 20240.96000.99800.94800.94800.94802,400
Nov 5, 20240.95200.95500.92000.92000.920010,400
Nov 4, 20240.93000.93000.93000.93000.93001,500
Nov 1, 20240.94800.95900.92000.95000.95004,600
Oct 31, 20240.96500.96500.96500.96500.9650500
Oct 30, 20240.99600.99600.95600.95600.95609,400
Oct 29, 20240.92200.94100.92200.94100.94101,200
Oct 28, 20240.93100.93800.88000.88000.880023,600
Oct 25, 20240.95200.95200.92400.94000.940036,100
Oct 24, 20241.01001.01001.01001.01001.0100700
Oct 23, 20241.07001.07001.05001.05001.050010,200
Oct 22, 20241.10001.10001.10001.10001.1000500
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 9, 20241.15001.18001.15001.18001.18001,200
Oct 8, 20241.11701.11701.11701.11701.11701,900
Oct 7, 20241.09601.12901.09601.12901.1290400
Oct 4, 20241.05001.05001.03001.05001.05002,800
Oct 3, 20241.07001.17001.07001.17001.1700700
Oct 2, 20241.17001.17001.00001.16001.16001,300
Oct 1, 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 9, 20240.96300.99100.96300.99100.9910300
Sep 6, 20241.05001.05001.05001.05001.0500-
Sep 5, 20241.11001.11001.05001.05001.050053,100
Sep 4, 20241.04001.12001.04001.12001.12003,000
Sep 3, 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 9, 20240.94100.94100.90400.93200.93207,900
Aug 8, 20240.92400.92400.88400.88400.88407,000
Aug 7, 20240.96200.96200.96200.96200.9620300
Aug 6, 20240.90400.90400.90400.90400.9040-
Aug 5, 20240.89400.95000.89400.90400.90403,200
Aug 2, 20240.97800.97800.97800.97800.9780700
Aug 1, 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 9, 20240.98101.00000.94400.97500.975021,600
Jul 8, 20241.09001.09001.09001.09001.0900-
Jul 5, 20241.10001.11001.04401.09001.090010,100
Jul 3, 20241.18001.18001.18001.18001.1800300
Jul 2, 20241.20001.20001.10001.18601.18603,400
Jul 1, 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 7, 20241.28001.28001.28001.28001.28002,600
Jun 6, 20241.31001.31001.30001.30001.3000400
Jun 5, 20241.32001.43001.32001.40001.40001,400
Jun 4, 20241.32001.32001.32001.32001.3200400
Jun 3, 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
May 29, 20241.34501.34501.31001.32801.32802,800
May 28, 20241.40001.50001.40001.42001.42007,700
May 24, 20241.34001.40001.32801.32801.32802,500
May 23, 20241.38001.40001.33001.34001.34005,700
May 22, 20241.34501.34501.34501.34501.34501,000
May 21, 20241.38901.38901.38901.38901.3890800
May 20, 20241.33401.44001.33401.40601.40605,000
May 17, 20241.31001.31001.31001.31001.3100600
May 16, 20241.37501.45001.37201.38001.38003,700
May 15, 20241.38001.38001.38001.38001.3800200
May 14, 20241.33001.40501.33001.40501.40503,300
May 13, 20241.36001.37501.35001.35001.35006,500
May 10, 20241.40001.40001.40001.40001.4000-
May 9, 20241.40001.40001.40001.40001.40002,100
May 8, 20241.40001.40001.40001.40001.4000700
May 7, 20241.36001.36001.36001.36001.36001,500
May 6, 20241.32001.40001.32001.38001.38007,100
May 3, 20241.30001.30001.30001.30001.3000100
May 2, 20241.26001.35001.26001.30001.30006,500
May 1, 20241.30001.30001.30001.30001.30001,500
Apr 30, 20241.19001.34001.19001.34001.34001,800
Apr 29, 20241.36001.36001.30001.35001.350026,600
Apr 26, 20241.43001.43001.35001.35001.35002,100
Apr 25, 20241.31001.43001.31001.43001.43009,700
Apr 24, 20241.47501.53001.43001.53001.53005,200
Apr 23, 20241.52001.53001.52001.53001.53009,400
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 9, 20241.70001.71001.65001.66001.660012,800
Apr 8, 20241.61001.71001.61001.66501.66507,400
Apr 5, 20241.57001.57001.49001.51001.51001,800
Apr 4, 20241.60001.65001.60001.61001.61002,800
Apr 3, 20241.51801.60001.51501.57001.57009,600
Apr 2, 20241.47001.55001.47001.53501.53508,000
Apr 1, 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 8, 20241.64001.69001.64001.66001.660017,900
Mar 7, 20241.65001.69501.64001.69501.695018,000
Mar 6, 20241.81001.81001.66001.72001.72009,600
Mar 5, 20241.62001.73001.62001.73001.73004,400
Mar 4, 20241.83001.83001.60001.79001.790023,800
Mar 1, 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 9, 20241.35001.41501.35001.41501.415029,000
Feb 8, 20241.35001.35001.26001.35001.35001,100
Feb 7, 20241.39001.39001.21001.37001.37004,500
Feb 6, 20241.35001.40001.31601.40001.40009,500
Feb 5, 20241.30001.35001.16001.16001.16008,900
Feb 2, 20241.25001.27501.25001.25101.25104,400
Feb 1, 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