Norwegian Cruise Line

NCLH
🏛️ usa →
24.19
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 24.71 24.71 24.42 24.42 1,009.5K
09:31 24.43 24.50 24.40 24.44 141.5K
09:32 24.41 24.69 24.37 24.69 179.9K
09:33 24.66 24.83 24.66 24.83 188.4K
09:34 24.83 24.89 24.83 24.85 155.4K
09:35 24.87 25.06 24.87 25.02 319.9K
09:36 25.01 25.02 24.96 25.02 186.5K
09:37 25.00 25.00 24.86 24.88 131.2K
09:38 24.88 24.96 24.87 24.96 153.6K
09:39 24.95 24.98 24.89 24.89 44.2K
09:40 24.89 24.95 24.84 24.95 59.2K
09:41 24.97 25.00 24.97 24.99 113.2K
09:42 24.99 24.99 24.88 24.92 121.9K
09:43 24.94 24.98 24.92 24.98 109.0K
09:44 24.99 24.99 24.95 24.99 40.1K
09:45 24.98 24.98 24.91 24.92 127.4K
09:46 24.93 24.95 24.83 24.84 110.7K
09:47 24.85 24.88 24.80 24.87 83.6K
09:48 24.86 24.92 24.84 24.92 98.2K
09:49 24.92 24.93 24.88 24.88 101.8K
09:50 24.88 24.89 24.85 24.85 77.2K
09:51 24.83 24.88 24.83 24.87 32.3K
09:52 24.89 24.89 24.85 24.86 57.0K
09:53 24.87 24.88 24.85 24.88 41.3K
09:54 24.88 24.88 24.86 24.86 64.9K
09:55 24.85 24.93 24.85 24.93 136.9K
09:56 24.93 24.99 24.93 24.97 88.3K
09:57 24.97 25.00 24.97 25.00 101.1K
09:58 25.00 25.05 24.97 25.05 240.2K
09:59 25.11 25.14 25.09 25.11 360.2K
10:00 25.14 25.24 25.14 25.21 240.8K
10:01 25.21 25.24 25.18 25.23 208.0K
10:02 25.23 25.28 25.23 25.26 185.9K
10:03 25.26 25.26 25.20 25.23 49.9K
10:04 25.23 25.27 25.23 25.24 217.4K
10:05 25.25 25.27 25.24 25.26 216.7K
10:06 25.27 25.27 25.22 25.23 38.6K
10:07 25.24 25.25 25.18 25.18 54.3K
10:08 25.19 25.21 25.17 25.20 85.0K
10:09 25.20 25.20 25.18 25.18 53.4K
10:10 25.18 25.18 25.15 25.16 138.7K
10:11 25.16 25.20 25.14 25.20 207.0K
10:12 25.22 25.22 25.18 25.18 103.5K
10:13 25.17 25.17 25.10 25.10 116.6K
10:14 25.10 25.10 25.07 25.09 56.6K
10:15 25.09 25.09 25.00 25.01 258.4K
10:16 24.99 24.99 24.94 24.98 73.6K
10:17 24.98 24.99 24.92 24.92 60.5K
10:18 24.92 24.94 24.91 24.91 51.2K
10:19 24.92 24.96 24.90 24.91 95.4K
10:20 24.91 24.93 24.87 24.87 60.8K
10:21 24.85 24.86 24.83 24.83 78.8K
10:22 24.84 24.84 24.82 24.83 41.4K
10:23 24.85 24.90 24.83 24.90 45.6K
10:24 24.89 24.90 24.88 24.89 269.5K
10:25 24.90 24.90 24.85 24.87 73.2K
10:26 24.88 24.88 24.86 24.86 40.3K
10:27 24.86 24.87 24.85 24.87 23.4K
10:28 24.87 24.92 24.87 24.92 386.8K
10:29 24.92 24.92 24.89 24.92 62.6K
10:30 24.91 24.93 24.90 24.91 87.7K
10:31 24.91 24.93 24.91 24.91 75.1K
10:32 24.91 24.95 24.90 24.94 314.8K
10:33 24.95 25.01 24.95 25.01 115.3K
10:34 25.02 25.03 25.01 25.02 75.6K
10:35 25.02 25.05 25.02 25.03 133.2K
10:36 25.04 25.06 25.03 25.03 145.0K
10:37 25.04 25.08 25.04 25.08 68.6K
10:38 25.07 25.09 25.06 25.08 35.0K
10:39 25.08 25.09 25.07 25.09 206.8K
10:40 25.08 25.10 25.06 25.07 231.8K
10:41 25.06 25.12 25.06 25.12 396.2K
10:42 25.13 25.14 25.12 25.14 312.1K
10:43 25.14 25.16 25.13 25.15 121.9K
10:44 25.14 25.16 25.13 25.15 176.5K
10:45 25.14 25.14 25.11 25.12 325.5K
10:46 25.11 25.14 25.08 25.14 90.1K
10:47 25.14 25.18 25.13 25.16 125.6K
10:48 25.15 25.16 25.15 25.15 200.4K
10:49 25.15 25.18 25.15 25.18 76.5K
10:50 25.18 25.18 25.15 25.16 105.9K
10:51 25.16 25.19 25.16 25.19 433.1K
10:52 25.20 25.23 25.19 25.21 476.2K
10:53 25.22 25.24 25.22 25.24 25.3K
10:54 25.23 25.25 25.22 25.22 87.2K
10:55 25.23 25.23 25.16 25.17 268.2K
10:56 25.17 25.17 25.15 25.17 157.1K
10:57 25.18 25.19 25.17 25.17 37.2K
10:58 25.18 25.19 25.18 25.19 11.4K
10:59 25.21 25.22 25.20 25.22 24.2K
11:00 25.22 25.26 25.22 25.26 56.2K
11:01 25.26 25.30 25.25 25.30 108.0K
11:02 25.29 25.30 25.25 25.25 97.2K
11:03 25.26 25.26 25.22 25.25 71.4K
11:04 25.27 25.27 25.24 25.24 55.5K
11:05 25.24 25.26 25.21 25.25 262.9K
11:06 25.25 25.25 25.21 25.21 266.5K
11:07 25.21 25.24 25.21 25.24 29.4K
11:08 25.23 25.26 25.23 25.26 79.9K
11:09 25.26 25.26 25.23 25.23 46.0K
11:10 25.24 25.26 25.23 25.26 63.1K
11:11 25.26 25.27 25.25 25.25 43.6K
11:12 25.24 25.26 25.23 25.26 30.6K
11:13 25.26 25.27 25.24 25.25 91.6K
11:14 25.26 25.31 25.26 25.30 81.1K
11:15 25.30 25.32 25.28 25.32 165.8K
11:16 25.32 25.32 25.29 25.29 16.1K
11:17 25.30 25.32 25.29 25.32 105.6K
11:18 25.30 25.35 25.30 25.35 96.6K
11:19 25.37 25.37 25.34 25.36 243.8K
11:20 25.36 25.37 25.36 25.36 27.0K
11:21 25.37 25.37 25.36 25.37 87.4K
11:22 25.37 25.37 25.36 25.36 39.1K
11:23 25.36 25.42 25.36 25.42 85.0K
11:24 25.42 25.43 25.41 25.43 57.9K
11:25 25.43 25.48 25.42 25.48 49.9K
11:26 25.48 25.49 25.48 25.49 85.0K
11:27 25.49 25.50 25.45 25.46 136.5K
11:28 25.46 25.46 25.44 25.46 48.4K
11:29 25.46 25.46 25.41 25.42 91.6K
11:30 25.43 25.46 25.43 25.46 40.6K
11:31 25.46 25.49 25.46 25.47 38.1K
11:32 25.46 25.49 25.44 25.49 34.0K
11:33 25.49 25.49 25.47 25.47 28.2K
11:34 25.47 25.53 25.46 25.53 87.3K
11:35 25.53 25.53 25.51 25.52 26.2K
11:36 25.51 25.52 25.49 25.52 39.3K
11:37 25.52 25.53 25.52 25.53 22.6K
11:38 25.53 25.53 25.51 25.52 11.6K
11:39 25.53 25.59 25.53 25.59 68.4K
11:40 25.59 25.59 25.55 25.55 152.9K
11:41 25.55 25.55 25.54 25.55 118.7K
11:42 25.56 25.57 25.53 25.55 83.2K
11:43 25.56 25.59 25.56 25.58 76.3K
11:44 25.60 25.60 25.58 25.60 37.6K
11:45 25.60 25.60 25.57 25.57 62.9K
11:46 25.56 25.57 25.53 25.56 60.1K
11:47 25.57 25.58 25.53 25.53 183.9K
11:48 25.53 25.53 25.46 25.46 39.2K
11:49 25.49 25.50 25.46 25.46 62.7K
11:50 25.46 25.50 25.46 25.49 50.9K
11:51 25.47 25.47 25.45 25.46 39.5K
11:52 25.46 25.46 25.43 25.45 59.0K
11:53 25.45 25.45 25.42 25.42 50.2K
11:54 25.42 25.42 25.40 25.41 81.0K
11:55 25.40 25.42 25.39 25.39 33.8K
11:56 25.39 25.43 25.38 25.43 69.2K
11:57 25.44 25.48 25.44 25.48 73.2K
11:58 25.48 25.49 25.46 25.47 81.4K
11:59 25.46 25.47 25.46 25.46 41.2K
12:00 25.47 25.48 25.43 25.44 62.7K
12:01 25.44 25.45 25.43 25.45 42.8K
12:02 25.44 25.45 25.44 25.44 9.7K
12:03 25.44 25.45 25.43 25.43 13.5K
12:04 25.43 25.48 25.43 25.47 41.5K
12:05 25.47 25.48 25.46 25.46 56.1K
12:06 25.45 25.46 25.44 25.45 57.9K
12:07 25.44 25.45 25.43 25.45 45.5K
12:08 25.45 25.47 25.44 25.46 76.4K
12:09 25.45 25.46 25.44 25.45 29.3K
12:10 25.43 25.49 25.43 25.49 58.8K
12:11 25.48 25.49 25.47 25.49 48.2K
12:12 25.49 25.50 25.48 25.49 48.7K
12:13 25.49 25.50 25.48 25.48 43.9K
12:14 25.49 25.50 25.48 25.49 28.7K
12:15 25.49 25.51 25.48 25.51 57.5K
12:16 25.51 25.57 25.51 25.57 287.0K
12:17 25.57 25.57 25.54 25.54 55.8K
12:18 25.55 25.56 25.50 25.51 48.4K
12:19 25.52 25.52 25.46 25.46 76.6K
12:20 25.46 25.46 25.42 25.42 366.8K
12:21 25.42 25.42 25.40 25.41 46.6K
12:22 25.40 25.43 25.39 25.41 62.1K
12:23 25.41 25.42 25.41 25.42 34.8K
12:24 25.42 25.43 25.42 25.42 27.6K
12:25 25.42 25.45 25.42 25.45 28.7K
12:26 25.45 25.45 25.44 25.45 20.3K
12:27 25.45 25.45 25.43 25.43 105.5K
12:28 25.43 25.47 25.41 25.47 97.5K
12:29 25.48 25.48 25.44 25.44 11.9K
12:30 25.45 25.46 25.45 25.46 3.2K
12:31 25.46 25.50 25.46 25.50 18.6K
12:32 25.49 25.50 25.49 25.50 22.1K
12:33 25.50 25.50 25.50 25.50 3.7K
12:34 25.50 25.50 25.49 25.50 18.0K
12:35 25.49 25.50 25.49 25.50 17.1K
12:36 25.49 25.50 25.49 25.49 20.0K
12:37 25.48 25.49 25.47 25.47 13.0K
12:38 25.47 25.48 25.46 25.47 12.2K
12:39 25.47 25.47 25.46 25.46 11.9K
12:40 25.47 25.47 25.46 25.46 19.2K
12:41 25.46 25.48 25.46 25.48 10.8K
12:42 25.48 25.48 25.44 25.44 19.5K
12:43 25.44 25.44 25.43 25.44 9.9K
12:44 25.43 25.45 25.43 25.45 12.4K
12:45 25.45 25.45 25.43 25.44 15.8K
12:46 25.44 25.44 25.42 25.42 24.4K
12:47 25.43 25.44 25.43 25.44 13.6K
12:48 25.44 25.44 25.42 25.44 27.2K
12:49 25.44 25.44 25.43 25.43 17.3K
12:50 25.43 25.44 25.43 25.43 13.4K
12:51 25.43 25.44 25.43 25.43 16.7K
12:52 25.43 25.44 25.43 25.44 9.1K
12:53 25.43 25.44 25.43 25.44 18.3K
12:54 25.44 25.45 25.44 25.45 171.1K
12:55 25.45 25.47 25.45 25.46 30.7K
12:56 25.45 25.45 25.43 25.43 14.9K
12:57 25.43 25.43 25.42 25.42 9.0K
12:58 25.41 25.42 25.40 25.40 17.6K
12:59 25.41 25.42 25.41 25.42 10.2K
13:00 25.41 25.42 25.40 25.40 22.0K
13:01 25.40 25.41 25.40 25.41 16.9K
13:02 25.41 25.44 25.41 25.44 24.6K
13:03 25.44 25.44 25.41 25.41 13.3K
13:04 25.42 25.42 25.42 25.42 6.8K
13:05 25.42 25.42 25.37 25.37 25.8K
13:06 25.36 25.37 25.36 25.37 18.9K
13:07 25.37 25.37 25.37 25.37 68.5K
13:08 25.37 25.37 25.33 25.34 84.6K
13:09 25.32 25.34 25.32 25.34 49.4K
13:10 25.33 25.33 25.32 25.32 24.3K
13:11 25.31 25.32 25.29 25.30 85.7K
13:12 25.30 25.31 25.29 25.30 41.8K
13:13 25.30 25.30 25.29 25.30 37.1K
13:14 25.30 25.30 25.28 25.29 34.3K
13:15 25.29 25.29 25.28 25.29 10.6K
13:16 25.29 25.29 25.29 25.29 20.7K
13:17 25.28 25.30 25.28 25.28 77.9K
13:18 25.28 25.28 25.27 25.27 26.3K
13:19 25.28 25.29 25.27 25.29 25.1K
13:20 25.29 25.29 25.25 25.27 215.5K
13:21 25.27 25.28 25.25 25.25 112.3K
13:22 25.25 25.27 25.25 25.26 45.4K
13:23 25.26 25.28 25.26 25.26 32.1K
13:24 25.26 25.26 25.25 25.26 24.0K
13:25 25.26 25.30 25.26 25.30 37.1K
13:26 25.30 25.35 25.30 25.35 48.9K
13:27 25.35 25.37 25.35 25.37 22.1K
13:28 25.36 25.37 25.35 25.36 53.4K
13:29 25.36 25.39 25.35 25.36 65.2K
13:30 25.36 25.37 25.35 25.37 64.6K
13:31 25.37 25.37 25.33 25.36 47.1K
13:32 25.36 25.36 25.35 25.36 25.5K
13:33 25.36 25.37 25.36 25.37 23.4K
13:34 25.37 25.39 25.36 25.39 158.3K
13:35 25.40 25.40 25.38 25.40 80.4K
13:36 25.40 25.44 25.40 25.44 41.3K
13:37 25.44 25.45 25.44 25.45 14.2K
13:38 25.45 25.47 25.45 25.45 42.5K
13:39 25.45 25.47 25.45 25.47 21.8K
13:40 25.46 25.46 25.44 25.45 31.1K
13:41 25.45 25.45 25.44 25.44 3.6K
13:42 25.45 25.48 25.45 25.48 86.3K
13:43 25.48 25.51 25.48 25.50 108.6K
13:44 25.49 25.49 25.47 25.48 35.5K
13:45 25.48 25.48 25.46 25.47 107.2K
13:46 25.47 25.47 25.45 25.45 11.3K
13:47 25.45 25.45 25.43 25.43 32.7K
13:48 25.43 25.44 25.43 25.44 14.6K
13:49 25.44 25.45 25.44 25.45 14.3K
13:50 25.46 25.47 25.45 25.47 47.0K
13:51 25.46 25.46 25.43 25.43 28.1K
13:52 25.45 25.45 25.42 25.42 33.3K
13:53 25.42 25.42 25.40 25.41 22.0K
13:54 25.42 25.42 25.40 25.41 25.9K
13:55 25.41 25.44 25.41 25.44 30.2K
13:56 25.44 25.44 25.42 25.44 25.8K
13:57 25.43 25.44 25.42 25.43 18.5K
13:58 25.42 25.42 25.39 25.39 49.2K
13:59 25.39 25.42 25.39 25.42 32.1K
14:00 25.42 25.43 25.41 25.43 52.2K
14:01 25.43 25.44 25.41 25.41 51.4K
14:02 25.39 25.41 25.39 25.41 130.3K
14:03 25.41 25.41 25.41 25.41 16.4K
14:04 25.39 25.40 25.36 25.36 40.7K
14:05 25.36 25.38 25.36 25.38 37.7K
14:06 25.38 25.38 25.33 25.34 52.4K
14:07 25.34 25.35 25.33 25.33 58.6K
14:08 25.33 25.33 25.33 25.33 25.2K
14:09 25.34 25.34 25.33 25.33 25.9K
14:10 25.32 25.32 25.29 25.29 42.0K
14:11 25.30 25.30 25.29 25.30 34.9K
14:12 25.30 25.32 25.30 25.32 55.4K
14:13 25.31 25.33 25.31 25.32 40.0K
14:14 25.32 25.33 25.32 25.33 13.5K
14:15 25.34 25.35 25.33 25.33 23.9K
14:16 25.34 25.38 25.34 25.38 27.6K
14:17 25.38 25.38 25.37 25.38 28.6K
14:18 25.37 25.40 25.37 25.39 28.4K
14:19 25.40 25.41 25.39 25.41 18.4K
14:20 25.41 25.41 25.38 25.40 10.0K
14:21 25.40 25.41 25.40 25.41 8.4K
14:22 25.41 25.43 25.41 25.43 39.2K
14:23 25.43 25.45 25.43 25.45 34.1K
14:24 25.45 25.45 25.44 25.45 14.1K
14:25 25.45 25.46 25.45 25.45 25.4K
14:26 25.46 25.46 25.43 25.44 19.8K
14:27 25.44 25.46 25.44 25.46 10.6K
14:28 25.46 25.46 25.45 25.46 6.1K
14:29 25.47 25.47 25.45 25.46 32.8K
14:30 25.46 25.47 25.45 25.45 19.1K
14:31 25.45 25.45 25.41 25.41 13.3K
14:32 25.42 25.44 25.42 25.44 17.9K
14:33 25.44 25.44 25.43 25.43 18.9K
14:34 25.43 25.43 25.39 25.39 60.5K
14:35 25.38 25.38 25.35 25.35 38.5K
14:36 25.35 25.36 25.35 25.35 17.8K
14:37 25.35 25.39 25.35 25.39 44.1K
14:38 25.39 25.40 25.39 25.39 17.3K
14:39 25.40 25.40 25.39 25.39 20.7K
14:40 25.39 25.40 25.39 25.40 17.1K
14:41 25.40 25.41 25.39 25.40 37.4K
14:42 25.40 25.40 25.37 25.37 18.4K
14:43 25.38 25.38 25.37 25.38 27.8K
14:44 25.37 25.39 25.37 25.38 22.8K
14:45 25.38 25.39 25.38 25.38 14.1K
14:46 25.39 25.40 25.39 25.40 17.4K
14:47 25.40 25.40 25.40 25.40 2.2K
14:48 25.40 25.40 25.40 25.40 19.3K
14:49 25.39 25.39 25.39 25.39 31.5K
14:50 25.39 25.40 25.39 25.39 34.5K
14:51 25.39 25.39 25.39 25.39 21.2K
14:52 25.39 25.39 25.38 25.39 28.9K
14:53 25.39 25.39 25.38 25.37 23.6K
14:54 25.38 25.40 25.38 25.39 24.3K
14:55 25.40 25.40 25.38 25.38 27.4K
14:56 25.38 25.38 25.36 25.36 12.4K
14:57 25.37 25.38 25.37 25.37 22.9K
14:58 25.37 25.47 25.37 25.41 203.3K
14:59 25.40 25.42 25.39 25.41 124.1K
15:00 25.41 25.43 25.40 25.43 66.3K
15:01 25.43 25.43 25.41 25.41 29.9K
15:02 25.41 25.43 25.41 25.43 42.5K
15:03 25.43 25.44 25.43 25.44 24.8K
15:04 25.44 25.44 25.42 25.43 15.9K
15:05 25.43 25.43 25.40 25.40 28.5K
15:06 25.40 25.40 25.39 25.39 16.8K
15:07 25.39 25.40 25.38 25.39 27.3K
15:08 25.37 25.38 25.36 25.38 38.8K
15:09 25.38 25.38 25.37 25.38 28.5K
15:10 25.38 25.38 25.36 25.37 31.0K
15:11 25.37 25.37 25.36 25.36 12.0K
15:12 25.36 25.36 25.34 25.35 51.6K
15:13 25.35 25.36 25.35 25.36 25.7K
15:14 25.36 25.36 25.35 25.35 17.5K
15:15 25.36 25.40 25.36 25.39 72.3K
15:16 25.39 25.44 25.39 25.42 195.2K
15:17 25.43 25.45 25.43 25.45 80.5K
15:18 25.45 25.45 25.44 25.44 26.4K
15:19 25.44 25.46 25.44 25.45 31.8K
15:20 25.44 25.45 25.44 25.45 16.5K
15:21 25.46 25.48 25.46 25.48 24.5K
15:22 25.48 25.48 25.47 25.48 43.9K
15:23 25.48 25.48 25.42 25.43 97.7K
15:24 25.43 25.44 25.41 25.42 59.4K
15:25 25.42 25.42 25.40 25.40 58.4K
15:26 25.42 25.42 25.41 25.41 109.0K
15:27 25.41 25.41 25.40 25.41 21.0K
15:28 25.41 25.41 25.40 25.41 27.8K
15:29 25.41 25.42 25.40 25.42 35.7K
15:30 25.42 25.42 25.40 25.41 61.9K
15:31 25.41 25.41 25.39 25.39 32.3K
15:32 25.39 25.40 25.37 25.40 269.0K
15:33 25.40 25.40 25.40 25.40 13.5K
15:34 25.40 25.41 25.40 25.41 26.1K
15:35 25.41 25.42 25.40 25.42 80.7K
15:36 25.42 25.42 25.42 25.42 19.2K
15:37 25.42 25.43 25.41 25.42 63.2K
15:38 25.42 25.42 25.41 25.42 28.6K
15:39 25.42 25.42 25.36 25.36 69.9K
15:40 25.36 25.39 25.36 25.38 106.1K
15:41 25.38 25.38 25.36 25.37 57.2K
15:42 25.38 25.38 25.37 25.38 55.0K
15:43 25.38 25.38 25.35 25.36 123.9K
15:44 25.36 25.36 25.35 25.35 96.9K
15:45 25.35 25.35 25.34 25.35 33.0K
15:46 25.35 25.36 25.34 25.34 85.0K
15:47 25.34 25.40 25.34 25.40 117.7K
15:48 25.40 25.40 25.36 25.37 86.8K
15:49 25.37 25.39 25.35 25.36 137.6K
15:50 25.36 25.40 25.36 25.38 201.9K
15:51 25.38 25.39 25.37 25.39 164.1K
15:52 25.39 25.39 25.36 25.38 116.5K
15:53 25.39 25.41 25.39 25.40 109.1K
15:54 25.40 25.40 25.39 25.40 286.2K
15:55 25.41 25.43 25.39 25.39 273.7K
15:56 25.38 25.41 25.38 25.41 252.9K
15:57 25.40 25.42 25.39 25.40 294.3K
15:58 25.40 25.40 25.37 25.38 438.9K
15:59 25.39 25.40 25.37 25.37 10,239.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available