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 25.89 25.89 25.68 25.73 160.7K
09:31 25.65 25.69 25.60 25.66 93.7K
09:32 25.65 25.68 25.55 25.56 64.4K
09:33 25.55 25.56 25.37 25.38 131.7K
09:34 25.40 25.50 25.40 25.50 42.4K
09:35 25.49 25.51 25.43 25.51 33.4K
09:36 25.52 25.59 25.50 25.54 74.7K
09:37 25.56 25.56 25.51 25.51 16.0K
09:38 25.52 25.52 25.45 25.47 36.4K
09:39 25.50 25.55 25.47 25.55 79.9K
09:40 25.55 25.56 25.50 25.51 48.5K
09:41 25.51 25.54 25.49 25.52 13.2K
09:42 25.51 25.55 25.49 25.49 31.3K
09:43 25.48 25.49 25.44 25.44 55.1K
09:44 25.44 25.49 25.43 25.49 39.1K
09:45 25.41 25.56 25.41 25.56 61.3K
09:46 25.56 25.60 25.56 25.59 26.9K
09:47 25.58 25.62 25.58 25.58 29.3K
09:48 25.59 25.64 25.59 25.62 33.5K
09:49 25.62 25.63 25.56 25.56 60.5K
09:50 25.54 25.57 25.52 25.56 35.8K
09:51 25.55 25.57 25.54 25.55 10.5K
09:52 25.55 25.55 25.52 25.52 13.9K
09:53 25.53 25.56 25.51 25.53 24.6K
09:54 25.53 25.56 25.53 25.56 13.7K
09:55 25.57 25.58 25.54 25.56 15.6K
09:56 25.57 25.57 25.54 25.57 15.5K
09:57 25.57 25.58 25.55 25.58 8.7K
09:58 25.57 25.57 25.54 25.54 14.9K
09:59 25.56 25.56 25.53 25.54 30.1K
10:00 25.48 25.50 25.44 25.49 92.0K
10:01 25.48 25.49 25.45 25.46 44.5K
10:02 25.47 25.52 25.46 25.51 20.9K
10:03 25.54 25.59 25.52 25.59 84.0K
10:04 25.59 25.62 25.57 25.57 22.0K
10:05 25.59 25.60 25.58 25.60 11.5K
10:06 25.60 25.60 25.56 25.57 14.1K
10:07 25.57 25.61 25.57 25.60 30.0K
10:08 25.60 25.60 25.58 25.58 11.9K
10:09 25.58 25.59 25.55 25.55 45.7K
10:10 25.55 25.58 25.53 25.56 19.6K
10:11 25.56 25.56 25.52 25.52 18.1K
10:12 25.52 25.53 25.50 25.51 18.0K
10:13 25.50 25.50 25.48 25.48 26.5K
10:14 25.47 25.48 25.45 25.48 45.8K
10:15 25.47 25.50 25.47 25.50 27.9K
10:16 25.49 25.51 25.47 25.48 30.6K
10:17 25.48 25.48 25.44 25.44 15.9K
10:18 25.44 25.45 25.42 25.44 27.0K
10:19 25.43 25.44 25.42 25.42 17.3K
10:20 25.42 25.42 25.40 25.40 46.9K
10:21 25.41 25.41 25.36 25.37 29.9K
10:22 25.36 25.37 25.31 25.32 50.5K
10:23 25.32 25.33 25.28 25.28 46.5K
10:24 25.27 25.30 25.27 25.28 62.4K
10:25 25.27 25.28 25.25 25.27 59.5K
10:26 25.27 25.27 25.24 25.25 87.8K
10:27 25.26 25.29 25.25 25.29 38.6K
10:28 25.29 25.29 25.25 25.26 17.6K
10:29 25.25 25.27 25.25 25.26 38.9K
10:30 25.26 25.28 25.25 25.28 21.9K
10:31 25.27 25.27 25.24 25.25 31.6K
10:32 25.25 25.27 25.25 25.27 16.8K
10:33 25.27 25.28 25.24 25.28 19.6K
10:34 25.27 25.27 25.22 25.23 29.3K
10:35 25.23 25.23 25.22 25.22 19.7K
10:36 25.23 25.23 25.18 25.18 57.1K
10:37 25.18 25.22 25.18 25.20 34.0K
10:38 25.20 25.21 25.18 25.20 33.9K
10:39 25.20 25.24 25.20 25.22 37.2K
10:40 25.22 25.30 25.22 25.28 33.8K
10:41 25.28 25.30 25.26 25.27 31.5K
10:42 25.27 25.27 25.22 25.23 20.5K
10:43 25.22 25.23 25.22 25.22 21.9K
10:44 25.24 25.27 25.24 25.27 24.7K
10:45 25.27 25.29 25.27 25.29 8.7K
10:46 25.28 25.28 25.26 25.26 25.9K
10:47 25.26 25.28 25.26 25.28 22.5K
10:48 25.30 25.31 25.30 25.30 16.3K
10:49 25.30 25.31 25.30 25.30 22.2K
10:50 25.31 25.31 25.28 25.28 55.4K
10:51 25.30 25.30 25.23 25.23 32.8K
10:52 25.23 25.24 25.20 25.21 7.6K
10:53 25.21 25.22 25.19 25.19 47.4K
10:54 25.20 25.20 25.16 25.20 28.4K
10:55 25.21 25.23 25.21 25.22 28.3K
10:56 25.22 25.23 25.20 25.21 31.9K
10:57 25.21 25.22 25.21 25.22 20.0K
10:58 25.21 25.24 25.21 25.23 104.5K
10:59 25.24 25.24 25.23 25.23 33.2K
11:00 25.22 25.25 25.21 25.25 45.7K
11:01 25.24 25.26 25.22 25.25 53.7K
11:02 25.25 25.28 25.24 25.29 33.8K
11:03 25.29 25.29 25.27 25.28 24.6K
11:04 25.27 25.27 25.25 25.26 33.4K
11:05 25.28 25.32 25.27 25.30 70.1K
11:06 25.30 25.30 25.26 25.28 40.0K
11:07 25.27 25.29 25.27 25.28 28.7K
11:08 25.29 25.30 25.29 25.30 25.0K
11:09 25.30 25.31 25.30 25.31 44.7K
11:10 25.32 25.33 25.32 25.33 17.1K
11:11 25.32 25.32 25.28 25.29 78.2K
11:12 25.28 25.28 25.24 25.25 112.6K
11:13 25.25 25.26 25.23 25.23 35.1K
11:14 25.23 25.23 25.21 25.22 119.8K
11:15 25.21 25.23 25.21 25.23 26.6K
11:16 25.22 25.22 25.19 25.20 18.2K
11:17 25.20 25.21 25.19 25.21 29.4K
11:18 25.21 25.22 25.18 25.18 17.1K
11:19 25.18 25.19 25.16 25.16 19.6K
11:20 25.16 25.16 25.14 25.16 23.4K
11:21 25.16 25.16 25.14 25.14 34.2K
11:22 25.14 25.19 25.13 25.19 20.3K
11:23 25.19 25.19 25.15 25.16 19.8K
11:24 25.15 25.16 25.14 25.16 14.1K
11:25 25.16 25.16 25.16 25.16 33.8K
11:26 25.16 25.16 25.13 25.14 32.3K
11:27 25.14 25.14 25.11 25.11 40.3K
11:28 25.11 25.12 25.09 25.09 40.1K
11:29 25.09 25.09 25.07 25.08 12.3K
11:30 25.07 25.10 25.06 25.08 33.7K
11:31 25.09 25.09 25.07 25.08 18.2K
11:32 25.09 25.09 25.07 25.07 17.5K
11:33 25.07 25.09 25.07 25.08 27.3K
11:34 25.08 25.08 25.06 25.08 20.0K
11:35 25.08 25.10 25.08 25.10 29.3K
11:36 25.13 25.19 25.13 25.18 76.0K
11:37 25.18 25.20 25.17 25.20 45.0K
11:38 25.20 25.20 25.17 25.19 37.0K
11:39 25.18 25.18 25.14 25.16 46.7K
11:40 25.16 25.19 25.16 25.19 30.3K
11:41 25.18 25.18 25.15 25.17 35.3K
11:42 25.16 25.18 25.15 25.18 36.8K
11:43 25.18 25.18 25.17 25.18 20.5K
11:44 25.17 25.17 25.14 25.15 17.2K
11:45 25.14 25.15 25.13 25.15 29.7K
11:46 25.14 25.14 25.12 25.12 8.9K
11:47 25.13 25.13 25.12 25.12 15.7K
11:48 25.12 25.12 25.09 25.09 32.2K
11:49 25.09 25.10 25.09 25.10 8.2K
11:50 25.10 25.12 25.10 25.12 24.4K
11:51 25.11 25.13 25.10 25.13 62.8K
11:52 25.13 25.14 25.13 25.13 11.8K
11:53 25.13 25.14 25.12 25.13 20.5K
11:54 25.13 25.13 25.12 25.12 11.7K
11:55 25.12 25.14 25.12 25.13 31.7K
11:56 25.13 25.13 25.11 25.12 19.2K
11:57 25.12 25.15 25.12 25.14 25.5K
11:58 25.14 25.15 25.14 25.15 13.9K
11:59 25.15 25.15 25.14 25.15 15.4K
12:00 25.15 25.15 25.09 25.09 95.0K
12:01 25.09 25.11 25.08 25.11 22.8K
12:02 25.11 25.15 25.11 25.15 55.4K
12:03 25.15 25.15 25.12 25.12 21.5K
12:04 25.12 25.12 25.10 25.12 111.1K
12:05 25.12 25.12 25.09 25.09 100.9K
12:06 25.09 25.12 25.09 25.12 15.2K
12:07 25.12 25.12 25.09 25.09 32.7K
12:08 25.09 25.13 25.09 25.11 24.6K
12:09 25.10 25.16 25.10 25.16 39.3K
12:10 25.16 25.18 25.16 25.18 24.1K
12:11 25.18 25.18 25.13 25.14 16.0K
12:12 25.15 25.15 25.12 25.12 13.6K
12:13 25.12 25.13 25.12 25.13 5.2K
12:14 25.13 25.14 25.12 25.13 28.1K
12:15 25.13 25.13 25.13 25.13 5.2K
12:16 25.13 25.14 25.12 25.12 24.4K
12:17 25.12 25.13 25.11 25.13 11.0K
12:18 25.13 25.13 25.11 25.11 8.2K
12:19 25.11 25.11 25.08 25.09 29.8K
12:20 25.09 25.11 25.09 25.11 14.7K
12:21 25.11 25.12 25.09 25.12 12.6K
12:22 25.12 25.12 25.10 25.12 15.4K
12:23 25.12 25.14 25.12 25.13 13.6K
12:24 25.14 25.15 25.14 25.14 26.2K
12:25 25.14 25.15 25.13 25.15 13.6K
12:26 25.14 25.16 25.14 25.16 29.1K
12:27 25.16 25.16 25.14 25.15 8.0K
12:28 25.15 25.15 25.10 25.10 35.0K
12:29 25.10 25.10 25.10 25.10 7.8K
12:30 25.10 25.12 25.10 25.12 26.3K
12:31 25.12 25.12 25.11 25.11 31.2K
12:32 25.12 25.13 25.12 25.13 9.9K
12:33 25.13 25.14 25.13 25.14 12.1K
12:34 25.14 25.17 25.14 25.16 12.9K
12:35 25.17 25.17 25.13 25.13 22.7K
12:36 25.14 25.15 25.13 25.12 16.0K
12:37 25.14 25.15 25.13 25.15 5.4K
12:38 25.14 25.14 25.13 25.13 24.8K
12:39 25.12 25.12 25.10 25.11 20.1K
12:40 25.11 25.12 25.11 25.11 27.6K
12:41 25.11 25.12 25.10 25.10 30.1K
12:42 25.10 25.13 25.10 25.13 16.3K
12:43 25.13 25.14 25.13 25.14 7.1K
12:44 25.14 25.15 25.14 25.15 8.9K
12:45 25.15 25.16 25.15 25.16 4.6K
12:46 25.17 25.18 25.16 25.16 20.4K
12:47 25.17 25.18 25.17 25.18 5.5K
12:48 25.17 25.18 25.13 25.13 25.1K
12:49 25.13 25.13 25.12 25.12 23.3K
12:50 25.12 25.14 25.12 25.14 29.4K
12:51 25.15 25.17 25.14 25.17 22.3K
12:52 25.17 25.17 25.14 25.16 18.0K
12:53 25.16 25.16 25.15 25.16 11.4K
12:54 25.16 25.18 25.16 25.18 18.1K
12:55 25.18 25.18 25.17 25.18 9.2K
12:56 25.18 25.18 25.11 25.16 53.6K
12:57 25.17 25.17 25.15 25.16 15.0K
12:58 25.15 25.15 25.14 25.14 39.1K
12:59 25.14 25.16 25.14 25.15 12.5K
13:00 25.15 25.18 25.15 25.18 13.0K
13:01 25.17 25.17 25.16 25.17 13.1K
13:02 25.17 25.17 25.15 25.17 26.7K
13:03 25.16 25.16 25.13 25.13 32.2K
13:04 25.13 25.13 25.11 25.11 13.5K
13:05 25.11 25.12 25.10 25.11 18.7K
13:06 25.11 25.12 25.11 25.11 20.1K
13:07 25.12 25.15 25.12 25.15 28.1K
13:08 25.16 25.16 25.15 25.16 19.5K
13:09 25.16 25.20 25.16 25.20 60.7K
13:10 25.20 25.20 25.18 25.19 35.6K
13:11 25.18 25.18 25.16 25.16 21.1K
13:12 25.16 25.17 25.15 25.16 34.2K
13:13 25.15 25.16 25.15 25.15 21.6K
13:14 25.15 25.16 25.15 25.16 18.2K
13:15 25.15 25.15 25.14 25.15 12.7K
13:16 25.14 25.14 25.13 25.13 12.0K
13:17 25.13 25.14 25.13 25.13 18.1K
13:18 25.13 25.16 25.13 25.16 35.5K
13:19 25.15 25.16 25.15 25.15 29.0K
13:20 25.16 25.18 25.16 25.18 24.3K
13:21 25.17 25.17 25.16 25.17 40.0K
13:22 25.16 25.19 25.16 25.18 34.9K
13:23 25.18 25.18 25.16 25.17 16.8K
13:24 25.15 25.16 25.15 25.15 20.2K
13:25 25.15 25.15 25.15 25.15 3.9K
13:26 25.15 25.17 25.15 25.16 8.5K
13:27 25.16 25.18 25.16 25.18 15.3K
13:28 25.18 25.18 25.15 25.15 26.0K
13:29 25.15 25.15 25.15 25.15 6.9K
13:30 25.15 25.16 25.15 25.15 17.4K
13:31 25.16 25.17 25.15 25.16 24.4K
13:32 25.16 25.17 25.16 25.17 8.5K
13:33 25.17 25.17 25.16 25.17 22.6K
13:34 25.17 25.18 25.17 25.18 26.0K
13:35 25.18 25.19 25.18 25.19 17.6K
13:36 25.19 25.23 25.18 25.23 48.7K
13:37 25.23 25.25 25.23 25.25 63.0K
13:38 25.25 25.28 25.25 25.28 61.0K
13:39 25.28 25.28 25.23 25.24 14.3K
13:40 25.24 25.24 25.23 25.24 38.6K
13:41 25.25 25.26 25.24 25.24 36.0K
13:42 25.25 25.25 25.23 25.23 40.6K
13:43 25.23 25.24 25.23 25.24 18.1K
13:44 25.23 25.23 25.20 25.20 39.7K
13:45 25.21 25.22 25.21 25.22 12.6K
13:46 25.22 25.23 25.22 25.23 16.7K
13:47 25.22 25.22 25.21 25.22 24.4K
13:48 25.23 25.23 25.22 25.23 14.8K
13:49 25.23 25.23 25.21 25.23 17.9K
13:50 25.23 25.24 25.22 25.23 33.1K
13:51 25.24 25.27 25.24 25.27 35.3K
13:52 25.27 25.28 25.27 25.27 15.5K
13:53 25.28 25.29 25.27 25.28 18.7K
13:54 25.28 25.28 25.28 25.28 8.1K
13:55 25.28 25.28 25.27 25.27 12.1K
13:56 25.27 25.28 25.27 25.28 12.4K
13:57 25.28 25.31 25.28 25.31 140.5K
13:58 25.31 25.33 25.31 25.33 30.2K
13:59 25.33 25.34 25.32 25.33 44.1K
14:00 25.33 25.36 25.32 25.36 27.2K
14:01 25.37 25.38 25.37 25.38 30.0K
14:02 25.38 25.41 25.38 25.40 35.4K
14:03 25.41 25.44 25.41 25.43 44.0K
14:04 25.44 25.44 25.41 25.41 67.1K
14:05 25.40 25.42 25.40 25.40 25.1K
14:06 25.39 25.41 25.37 25.37 39.3K
14:07 25.36 25.38 25.36 25.37 22.0K
14:08 25.39 25.39 25.37 25.37 12.9K
14:09 25.37 25.37 25.35 25.36 28.9K
14:10 25.35 25.36 25.34 25.34 21.0K
14:11 25.33 25.35 25.33 25.35 8.6K
14:12 25.35 25.35 25.34 25.35 23.1K
14:13 25.35 25.36 25.35 25.36 60.1K
14:14 25.36 25.37 25.36 25.37 8.4K
14:15 25.37 25.38 25.37 25.38 9.0K
14:16 25.38 25.38 25.34 25.34 29.6K
14:17 25.33 25.34 25.33 25.34 9.5K
14:18 25.34 25.34 25.34 25.34 4.3K
14:19 25.34 25.34 25.33 25.34 20.5K
14:20 25.33 25.34 25.32 25.32 27.3K
14:21 25.32 25.33 25.32 25.32 7.1K
14:22 25.33 25.37 25.33 25.37 79.3K
14:23 25.37 25.38 25.37 25.38 26.0K
14:24 25.38 25.38 25.37 25.37 7.7K
14:25 25.37 25.37 25.36 25.37 15.0K
14:26 25.37 25.38 25.36 25.38 21.8K
14:27 25.39 25.39 25.35 25.36 9.0K
14:28 25.35 25.36 25.35 25.36 16.7K
14:29 25.36 25.38 25.36 25.38 58.5K
14:30 25.39 25.41 25.39 25.41 15.1K
14:31 25.41 25.42 25.41 25.42 10.3K
14:32 25.42 25.43 25.42 25.43 15.9K
14:33 25.43 25.44 25.43 25.44 19.2K
14:34 25.44 25.44 25.42 25.43 8.1K
14:35 25.43 25.44 25.43 25.43 18.3K
14:36 25.43 25.44 25.43 25.44 19.6K
14:37 25.44 25.44 25.44 25.44 6.1K
14:38 25.44 25.44 25.42 25.42 8.9K
14:39 25.43 25.44 25.43 25.44 11.7K
14:40 25.45 25.47 25.42 25.42 43.1K
14:41 25.43 25.47 25.43 25.47 34.9K
14:42 25.47 25.47 25.47 25.47 2.8K
14:43 25.47 25.48 25.47 25.48 18.0K
14:44 25.47 25.48 25.47 25.47 32.5K
14:45 25.47 25.48 25.46 25.47 16.8K
14:46 25.47 25.47 25.45 25.45 13.9K
14:47 25.44 25.46 25.44 25.45 18.7K
14:48 25.45 25.47 25.45 25.47 14.2K
14:49 25.47 25.47 25.45 25.46 144.1K
14:50 25.46 25.47 25.46 25.46 14.5K
14:51 25.46 25.46 25.43 25.45 12.3K
14:52 25.44 25.47 25.44 25.47 29.3K
14:53 25.47 25.47 25.47 25.47 13.9K
14:54 25.47 25.47 25.46 25.47 12.3K
14:55 25.47 25.47 25.46 25.47 27.7K
14:56 25.47 25.47 25.46 25.47 6.0K
14:57 25.45 25.45 25.44 25.45 21.4K
14:58 25.45 25.45 25.44 25.44 9.6K
14:59 25.44 25.44 25.42 25.42 20.1K
15:00 25.43 25.43 25.42 25.43 27.0K
15:01 25.43 25.44 25.43 25.44 17.7K
15:02 25.45 25.45 25.42 25.43 26.8K
15:03 25.43 25.44 25.42 25.44 13.8K
15:04 25.44 25.44 25.43 25.43 9.8K
15:05 25.43 25.43 25.40 25.42 16.0K
15:06 25.42 25.42 25.42 25.42 13.1K
15:07 25.43 25.43 25.40 25.40 116.9K
15:08 25.38 25.38 25.36 25.37 30.5K
15:09 25.36 25.36 25.34 25.35 19.3K
15:10 25.35 25.36 25.34 25.35 66.8K
15:11 25.36 25.39 25.36 25.39 42.5K
15:12 25.40 25.42 25.40 25.42 42.8K
15:13 25.42 25.42 25.42 25.42 10.4K
15:14 25.41 25.44 25.40 25.44 39.4K
15:15 25.43 25.43 25.43 25.43 12.7K
15:16 25.43 25.43 25.41 25.42 31.7K
15:17 25.42 25.42 25.41 25.41 8.2K
15:18 25.41 25.41 25.40 25.41 51.8K
15:19 25.41 25.44 25.41 25.44 25.2K
15:20 25.43 25.44 25.42 25.44 23.3K
15:21 25.43 25.48 25.43 25.47 187.7K
15:22 25.48 25.49 25.47 25.49 129.0K
15:23 25.48 25.49 25.47 25.48 315.4K
15:24 25.48 25.48 25.47 25.48 8.3K
15:25 25.48 25.48 25.44 25.44 0.0K
15:26 25.44 25.44 25.42 25.42 0.0K
15:27 25.42 25.42 25.39 25.39 0.0K
15:28 25.40 25.40 25.38 25.40 0.0K
15:29 25.40 25.40 25.38 25.38 24.7K
15:30 25.39 25.39 25.38 25.38 23.6K
15:31 25.37 25.38 25.35 25.36 43.3K
15:32 25.35 25.35 25.32 25.33 74.3K
15:33 25.33 25.35 25.33 25.34 50.6K
15:34 25.34 25.34 25.32 25.32 37.9K
15:35 25.33 25.34 25.33 25.34 182.8K
15:36 25.34 25.34 25.32 25.33 56.2K
15:37 25.33 25.33 25.31 25.32 24.1K
15:38 25.32 25.34 25.31 25.34 123.8K
15:39 25.33 25.35 25.32 25.35 47.0K
15:40 25.35 25.40 25.35 25.40 36.8K
15:41 25.40 25.42 25.40 25.41 37.2K
15:42 25.41 25.42 25.39 25.39 41.1K
15:43 25.39 25.40 25.37 25.40 55.6K
15:44 25.40 25.41 25.39 25.41 42.2K
15:45 25.41 25.42 25.40 25.41 61.5K
15:46 25.41 25.44 25.41 25.43 49.9K
15:47 25.43 25.45 25.43 25.44 42.2K
15:48 25.44 25.45 25.43 25.43 58.6K
15:49 25.43 25.46 25.42 25.46 96.1K
15:50 25.46 25.50 25.46 25.47 96.6K
15:51 25.49 25.51 25.48 25.48 100.5K
15:52 25.47 25.51 25.47 25.51 60.3K
15:53 25.51 25.51 25.47 25.48 107.4K
15:54 25.49 25.57 25.49 25.57 143.5K
15:55 25.57 25.59 25.56 25.57 139.9K
15:56 25.57 25.58 25.56 25.56 144.5K
15:57 25.57 25.58 25.56 25.58 165.9K
15:58 25.58 25.58 25.57 25.58 134.0K
15:59 25.59 25.59 25.57 25.58 1,234.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available