Norwegian Air Shuttle

NAS
🏛️ usa →
1.57
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.49 1.57 1.49 1.57 0.0M
2025-09-25 1.52 1.60 1.49 1.55 0.0M
2025-09-24 1.58 1.58 1.58 1.58 0.0M
2025-09-23 1.59 1.59 1.44 1.48 0.0M
2025-09-18 1.59 1.59 1.59 1.59 0.0M
2025-09-17 1.55 1.65 1.55 1.65 0.0M
2025-09-16 1.63 1.63 1.63 1.63 0.0M
2025-09-15 1.69 1.69 1.64 1.64 0.0M
2025-09-12 1.59 1.70 1.59 1.70 0.0M
2025-09-11 1.70 1.70 1.67 1.67 0.0M
2025-09-10 1.49 1.57 1.49 1.57 0.0M
2025-09-09 1.52 1.65 1.52 1.65 0.0M
2025-09-08 1.50 1.60 1.50 1.60 0.0M
2025-09-05 1.66 1.66 1.66 1.66 0.0M
2025-09-04 1.39 1.39 1.39 1.39 0.0M
2025-09-03 1.62 1.66 1.61 1.61 0.0M
2025-09-02 1.63 1.63 1.63 1.63 0.0M
2025-08-29 1.75 1.75 1.75 1.75 0.0M
2025-08-28 1.72 1.72 1.65 1.65 0.0M
2025-08-27 1.69 1.72 1.69 1.69 0.0M
2025-08-26 1.69 1.69 1.68 1.69 0.0M
2025-08-22 1.69 1.69 1.57 1.57 0.0M
2025-08-21 1.59 1.59 1.59 1.59 0.0M
2025-08-20 1.65 1.65 1.59 1.59 0.0M
2025-08-19 1.51 1.65 1.51 1.65 0.0M
2025-08-18 1.45 1.72 1.45 1.72 0.0M
2025-08-15 1.61 1.61 1.61 1.61 0.0M
2025-08-14 1.58 1.58 1.58 1.58 0.0M
2025-08-13 1.62 1.62 1.56 1.56 0.0M
2025-08-12 1.55 1.68 1.55 1.65 0.0M
2025-08-11 1.53 1.53 1.53 1.53 0.0M
2025-08-08 1.50 1.51 1.50 1.51 0.0M
2025-08-07 1.71 1.71 1.55 1.55 0.0M
2025-08-06 1.63 1.72 1.59 1.59 0.0M
2025-08-01 1.68 1.68 1.68 1.68 0.0M
2025-07-31 1.70 1.70 1.61 1.65 0.0M
2025-07-30 1.62 1.73 1.59 1.68 0.0M
2025-07-29 1.70 1.70 1.65 1.70 0.0M
2025-07-28 1.64 1.68 1.64 1.68 0.0M
2025-07-25 1.63 1.63 1.56 1.56 0.0M
2025-07-24 1.62 1.62 1.62 1.62 0.0M
2025-07-23 1.85 1.85 1.73 1.73 0.0M
2025-07-22 1.62 1.70 1.53 1.53 0.0M
2025-07-21 1.75 1.75 1.70 1.71 0.0M
2025-07-18 1.72 1.72 1.72 1.72 0.0M
2025-07-17 1.77 1.77 1.68 1.72 0.0M
2025-07-16 1.75 1.78 1.75 1.78 0.0M
2025-07-15 1.95 1.95 1.75 1.75 0.0M
2025-07-14 1.85 1.85 1.75 1.82 0.0M
2025-07-11 1.70 1.86 1.59 1.70 0.0M
2025-07-10 1.49 1.55 1.46 1.46 0.0M
2025-07-08 1.49 1.50 1.40 1.40 0.0M
2025-07-07 1.48 1.50 1.42 1.42 0.0M
2025-07-03 1.45 1.45 1.37 1.37 0.0M
2025-07-02 1.39 1.39 1.35 1.35 0.0M
2025-07-01 1.35 1.44 1.30 1.30 0.0M
2025-06-30 1.35 1.41 1.35 1.35 0.0M
2025-06-27 1.40 1.44 1.35 1.41 0.0M
2025-06-26 1.33 1.33 1.33 1.33 0.0M
2025-06-25 1.29 1.29 1.29 1.29 0.0M
2025-06-24 1.31 1.32 1.30 1.31 0.0M
2025-06-23 1.27 1.27 1.15 1.22 0.0M
2025-06-18 1.30 1.30 1.28 1.28 0.0M
2025-06-16 1.33 1.33 1.29 1.30 0.0M
2025-06-13 1.27 1.27 1.27 1.27 0.0M
2025-06-12 1.36 1.36 1.27 1.33 0.0M
2025-06-11 1.37 1.37 1.37 1.37 0.0M
2025-06-10 1.40 1.40 1.31 1.31 0.0M
2025-06-09 1.38 1.38 1.32 1.32 0.0M
2025-06-06 1.37 1.37 1.31 1.31 0.0M
2025-06-05 1.44 1.44 1.37 1.37 0.0M
2025-06-04 1.42 1.42 1.41 1.41 0.0M
2025-06-03 1.28 1.37 1.27 1.37 0.0M
2025-06-02 1.33 1.41 1.33 1.41 0.0M
2025-05-30 1.35 1.41 1.24 1.24 0.0M
2025-05-29 1.33 1.33 1.26 1.26 0.0M
2025-05-28 1.33 1.33 1.33 1.33 0.0M
2025-05-27 1.35 1.35 1.27 1.27 0.0M
2025-05-23 1.30 1.30 1.30 1.30 0.0M
2025-05-22 1.24 1.33 1.23 1.33 0.0M
2025-05-21 1.23 1.23 1.23 1.23 0.0M
2025-05-20 1.24 1.33 1.24 1.33 0.0M
2025-05-19 1.31 1.31 1.31 1.31 0.0M
2025-05-16 1.30 1.32 1.30 1.32 0.0M
2025-05-15 1.20 1.31 1.20 1.31 0.0M
2025-05-14 1.29 1.30 1.29 1.29 0.0M
2025-05-13 1.30 1.30 1.30 1.30 0.0M
2025-05-12 1.33 1.44 1.32 1.32 0.0M
2025-05-08 1.27 1.36 1.16 1.30 0.0M
2025-05-07 1.40 1.45 1.36 1.38 0.0M
2025-05-06 1.50 1.50 1.41 1.41 0.0M
2025-05-05 1.36 1.41 1.32 1.40 0.0M
2025-05-02 1.31 1.35 1.31 1.32 0.0M
2025-05-01 1.16 1.31 1.16 1.31 0.0M
2025-04-30 1.30 1.30 1.30 1.30 0.0M
2025-04-29 1.30 1.30 1.30 1.30 0.0M
2025-04-28 1.21 1.30 1.21 1.30 0.0M
2025-04-25 1.18 1.26 1.18 1.26 0.1M
2025-04-24 1.24 1.24 1.17 1.22 0.0M
2025-04-23 1.25 1.28 1.25 1.25 0.0M
2025-04-22 1.20 1.24 1.17 1.24 0.0M
2025-04-21 1.10 1.10 1.09 1.09 0.0M
2025-04-17 1.05 1.05 1.05 1.05 0.0M
2025-04-16 1.06 1.06 1.06 1.06 0.0M
2025-04-15 1.16 1.18 1.15 1.18 0.0M
2025-04-14 1.18 1.18 1.15 1.15 0.0M
2025-04-11 1.15 1.15 1.15 1.15 0.0M
2025-04-10 1.07 1.15 1.06 1.10 0.0M
2025-04-09 1.15 1.15 1.10 1.10 0.0M
2025-04-08 1.17 1.17 1.10 1.10 0.0M
2025-04-07 1.07 1.23 1.07 1.23 0.0M
2025-04-04 1.06 1.25 1.06 1.08 0.0M
2025-04-03 1.15 1.21 1.15 1.21 0.0M
2025-04-02 1.19 1.20 1.19 1.20 0.0M
2025-04-01 1.20 1.21 1.19 1.21 0.0M
2025-03-31 1.06 1.16 1.06 1.16 0.0M
2025-03-28 1.14 1.14 1.14 1.14 0.0M
2025-03-27 1.17 1.18 1.17 1.18 0.0M
2025-03-26 1.15 1.15 1.15 1.15 0.0M
2025-03-25 1.14 1.20 1.10 1.10 0.0M
2025-03-24 1.14 1.14 1.09 1.09 0.0M
2025-03-20 1.07 1.10 1.06 1.06 0.0M
2025-03-19 1.07 1.07 1.05 1.05 0.0M
2025-03-18 1.07 1.10 1.04 1.04 0.0M
2025-03-17 1.00 1.11 1.00 1.11 0.0M
2025-03-14 1.05 1.05 1.05 1.05 0.0M
2025-03-13 1.01 1.03 1.01 1.03 0.0M
2025-03-12 0.95 1.09 0.93 1.00 0.0M
2025-03-11 1.03 1.09 1.01 1.06 0.0M
2025-03-10 1.00 1.01 0.99 0.99 0.0M
2025-03-07 1.14 1.14 1.14 1.14 0.0M
2025-03-06 1.02 1.02 0.93 0.93 0.0M
2025-03-05 1.04 1.04 1.03 1.03 0.0M
2025-03-04 0.93 0.98 0.93 0.96 0.1M
2025-03-03 1.14 1.14 0.93 0.97 0.1M
2025-02-28 0.92 1.00 0.90 1.00 0.1M
2025-02-27 0.98 0.98 0.95 0.95 0.0M
2025-02-26 1.00 1.00 0.93 0.93 0.0M
2025-02-25 1.00 1.00 0.96 0.96 0.0M
2025-02-24 0.99 1.00 0.95 0.95 0.1M
2025-02-21 0.95 1.02 0.95 0.97 0.0M
2025-02-20 1.00 1.03 0.96 1.00 0.0M
2025-02-19 0.91 0.91 0.91 0.91 0.0M
2025-02-18 1.07 1.07 1.03 1.03 0.0M
2025-02-14 0.99 1.12 0.99 1.03 0.0M
2025-02-13 0.96 0.99 0.96 0.96 0.0M
2025-02-12 0.93 1.01 0.93 0.93 0.0M
2025-02-11 0.94 0.98 0.94 0.98 0.0M
2025-02-10 0.95 0.99 0.95 0.96 0.0M
2025-02-07 1.00 1.12 0.95 0.95 0.0M
2025-02-06 0.96 1.00 0.96 1.00 0.0M
2025-02-05 0.92 0.92 0.92 0.92 0.0M
2025-02-04 0.91 0.95 0.91 0.95 0.0M
2025-02-03 0.91 0.95 0.88 0.92 0.0M
2025-01-31 0.96 0.97 0.96 0.97 0.0M
2025-01-30 1.01 1.01 1.00 1.00 0.0M
2025-01-29 0.96 1.01 0.96 1.01 0.0M
2025-01-28 0.94 0.94 0.94 0.94 0.0M
2025-01-27 0.90 0.96 0.90 0.90 0.0M
2025-01-23 0.92 0.92 0.92 0.92 0.0M
2025-01-22 0.92 0.92 0.92 0.92 0.0M
2025-01-21 0.94 0.94 0.94 0.94 0.0M
2025-01-17 0.87 0.92 0.87 0.92 0.0M
2025-01-16 0.86 0.88 0.86 0.87 0.0M
2025-01-15 0.86 0.88 0.86 0.88 0.0M
2025-01-14 0.86 0.94 0.86 0.94 0.0M
2025-01-13 0.86 0.88 0.85 0.85 0.0M
2025-01-10 0.94 0.95 0.94 0.95 0.1M
2025-01-08 0.95 0.95 0.95 0.95 0.0M
2025-01-07 0.95 0.95 0.95 0.95 0.0M
2025-01-06 0.97 0.97 0.97 0.97 0.0M
2025-01-02 0.99 0.99 0.99 0.99 0.0M