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
2021-12-31 1.06 1.06 1.00 1.00 0.0M
2021-12-30 0.80 1.00 0.80 1.00 0.0M
2021-12-29 1.00 1.12 1.00 1.00 0.0M
2021-12-28 1.10 1.10 1.00 1.05 0.0M
2021-12-27 1.10 1.15 1.10 1.10 0.0M
2021-12-23 1.10 1.15 1.10 1.15 0.0M
2021-12-22 1.00 1.10 1.00 1.00 0.0M
2021-12-21 1.00 1.00 0.80 0.80 0.0M
2021-12-20 0.85 0.95 0.85 0.95 0.0M
2021-12-17 1.00 1.00 0.90 0.99 0.0M
2021-12-16 1.00 1.00 1.00 1.00 0.0M
2021-12-15 0.80 0.95 0.80 0.95 0.0M
2021-12-14 0.90 1.00 0.90 1.00 0.0M
2021-12-13 0.95 1.09 0.95 1.00 0.0M
2021-12-10 0.99 1.11 0.80 1.10 0.0M
2021-12-09 1.00 1.00 0.99 0.99 0.0M
2021-12-08 1.00 1.00 0.80 0.80 0.0M
2021-12-07 1.00 1.10 1.00 1.10 0.0M
2021-12-06 0.80 1.00 0.80 1.00 0.0M
2021-12-03 0.80 0.81 0.80 0.81 0.0M
2021-12-02 1.00 1.00 1.00 1.00 0.0M
2021-12-01 1.12 1.19 1.00 1.00 0.0M
2021-11-30 1.10 1.10 0.80 1.00 0.1M
2021-11-29 0.90 1.10 0.90 1.10 0.0M
2021-11-26 1.00 1.20 1.00 1.05 0.0M
2021-11-24 0.69 1.20 0.69 1.20 0.0M
2021-11-23 1.30 1.40 1.15 1.39 0.0M
2021-11-22 1.21 1.27 1.11 1.25 0.0M
2021-11-19 1.20 1.50 1.18 1.19 0.0M
2021-11-18 1.24 1.35 1.24 1.35 0.0M
2021-11-17 1.20 1.25 1.20 1.25 0.0M
2021-11-16 1.19 1.35 1.19 1.35 0.0M
2021-11-15 1.39 1.39 1.30 1.30 0.0M
2021-11-12 1.20 1.43 1.20 1.35 0.0M
2021-11-11 1.43 1.43 1.43 1.43 0.0M
2021-11-10 1.45 1.45 1.28 1.43 0.0M
2021-11-09 1.44 1.45 1.26 1.45 0.0M
2021-11-08 1.45 1.45 1.23 1.45 0.0M
2021-11-05 1.50 2.00 1.20 1.45 0.1M
2021-11-04 1.35 1.50 1.25 1.48 0.0M
2021-11-03 1.30 1.35 1.10 1.35 0.0M
2021-11-02 1.40 1.40 1.30 1.30 0.0M
2021-11-01 1.20 1.39 1.04 1.39 0.1M
2021-10-29 1.26 1.30 1.17 1.25 0.0M
2021-10-28 1.23 1.26 1.10 1.25 0.0M
2021-10-27 1.20 1.23 1.11 1.23 0.1M
2021-10-26 1.15 1.23 1.08 1.20 0.0M
2021-10-25 1.22 1.22 1.17 1.17 0.0M
2021-10-22 1.19 1.23 1.10 1.23 0.0M
2021-10-21 1.10 1.23 1.10 1.23 0.0M
2021-10-20 1.23 1.23 1.10 1.23 0.0M
2021-10-19 1.25 1.25 1.10 1.23 0.0M
2021-10-18 1.25 1.25 0.97 1.24 0.1M
2021-10-15 1.24 1.25 1.04 1.25 0.0M
2021-10-14 1.25 1.25 1.14 1.14 0.0M
2021-10-13 1.18 1.18 1.10 1.10 0.0M
2021-10-12 1.18 1.18 1.00 1.18 0.0M
2021-10-11 0.98 1.19 0.97 1.15 0.0M
2021-10-08 1.13 1.15 1.00 1.09 0.0M
2021-10-07 1.17 1.17 1.04 1.15 0.0M
2021-10-06 1.04 1.17 1.04 1.17 0.0M
2021-10-05 1.08 1.20 1.04 1.17 0.0M
2021-10-04 1.04 1.24 1.04 1.14 0.0M
2021-10-01 1.10 2.00 1.04 1.07 0.0M
2021-09-30 1.04 1.18 1.04 1.10 0.0M
2021-09-29 1.21 1.21 1.04 1.05 0.1M
2021-09-28 1.22 1.22 1.18 1.21 0.0M
2021-09-27 1.18 1.23 1.18 1.22 0.1M
2021-09-24 1.15 1.17 1.13 1.13 0.0M
2021-09-23 1.12 1.17 1.12 1.16 0.0M
2021-09-22 1.04 1.07 1.04 1.07 0.0M
2021-09-21 1.06 1.06 1.01 1.03 0.1M
2021-09-20 1.05 1.05 1.02 1.05 0.0M
2021-09-17 1.13 1.13 1.08 1.09 0.0M
2021-09-16 1.11 1.11 1.06 1.08 0.1M
2021-09-15 1.12 1.12 1.07 1.10 0.0M
2021-09-14 1.16 1.16 1.10 1.12 0.0M
2021-09-13 1.13 1.13 1.09 1.13 0.0M
2021-09-10 1.17 1.17 1.12 1.14 0.0M
2021-09-09 1.14 1.17 1.13 1.16 0.0M
2021-09-08 1.16 1.17 1.14 1.14 0.0M
2021-09-07 1.16 1.17 1.14 1.16 0.0M
2021-09-03 1.18 1.18 1.16 1.16 0.0M
2021-09-02 1.13 1.16 1.11 1.16 0.0M
2021-09-01 1.18 1.18 1.06 1.10 0.1M
2021-08-31 1.13 1.14 1.09 1.14 0.1M
2021-08-30 1.15 1.18 1.15 1.17 0.1M
2021-08-27 1.13 1.17 1.10 1.17 0.2M
2021-08-26 1.12 1.17 1.12 1.14 0.0M
2021-08-25 1.17 1.18 1.13 1.14 0.0M
2021-08-24 1.15 1.18 1.15 1.16 0.0M
2021-08-23 1.16 1.19 1.15 1.15 0.0M
2021-08-20 1.16 1.17 1.15 1.17 0.0M
2021-08-19 1.16 1.19 1.15 1.17 0.0M
2021-08-18 1.15 1.18 1.15 1.16 0.1M
2021-08-17 1.17 1.20 1.15 1.18 0.0M
2021-08-16 1.22 1.22 1.17 1.20 0.0M
2021-08-13 1.19 1.21 1.18 1.20 0.1M
2021-08-12 1.18 1.25 1.18 1.23 0.1M
2021-08-11 1.23 1.24 1.21 1.24 0.1M
2021-08-10 1.18 1.27 1.18 1.27 0.1M
2021-08-09 1.24 1.24 1.21 1.23 0.1M
2021-08-06 1.24 1.27 1.24 1.25 0.1M
2021-08-05 1.23 1.25 1.23 1.24 0.0M
2021-08-04 1.26 1.26 1.24 1.24 0.0M
2021-08-03 1.23 1.25 1.23 1.25 0.1M
2021-08-02 1.29 1.29 1.23 1.25 0.0M
2021-07-30 1.22 1.25 1.18 1.24 0.1M
2021-07-29 1.21 1.25 1.21 1.24 0.0M
2021-07-28 1.23 1.24 1.20 1.23 0.1M
2021-07-27 1.21 1.23 1.18 1.23 0.0M
2021-07-26 1.21 1.23 1.17 1.23 0.0M
2021-07-23 1.24 1.29 1.22 1.26 0.1M
2021-07-22 1.26 1.26 1.22 1.25 0.0M
2021-07-21 1.22 1.30 1.20 1.27 0.1M
2021-07-20 1.16 1.19 1.15 1.17 0.0M
2021-07-19 1.16 1.16 1.11 1.15 0.1M
2021-07-16 1.21 1.22 1.17 1.18 0.3M
2021-07-15 1.26 1.26 1.21 1.26 0.2M
2021-07-14 1.31 1.32 1.29 1.30 0.0M
2021-07-13 1.32 1.34 1.31 1.32 0.2M
2021-07-12 1.35 1.39 1.32 1.37 0.2M
2021-07-09 1.39 1.41 1.36 1.40 0.0M
2021-07-08 1.39 1.42 1.37 1.42 0.1M
2021-07-07 1.40 1.41 1.38 1.40 0.1M
2021-07-06 1.41 1.41 1.38 1.40 1.1M
2021-07-02 1.34 1.34 1.32 1.33 0.1M
2021-07-01 1.34 1.38 1.34 1.36 0.0M
2021-06-30 1.33 1.37 1.30 1.32 0.1M
2021-06-29 1.33 1.33 1.28 1.32 0.1M
2021-06-28 1.40 1.40 1.35 1.37 0.1M
2021-06-25 1.35 1.37 1.34 1.37 0.1M
2021-06-24 1.37 1.37 1.31 1.33 0.1M
2021-06-23 1.40 1.45 1.40 1.41 0.2M
2021-06-22 1.30 1.35 1.27 1.34 0.2M
2021-06-21 1.20 1.22 1.17 1.21 0.1M
2021-06-18 1.19 1.23 1.17 1.20 0.1M
2021-06-17 1.22 1.23 1.18 1.20 0.3M
2021-06-16 1.29 1.30 1.25 1.30 0.2M
2021-06-15 1.31 1.31 1.29 1.31 0.0M
2021-06-14 1.32 1.34 1.30 1.34 0.1M
2021-06-11 1.33 1.34 1.31 1.34 0.1M
2021-06-10 1.33 1.34 1.31 1.31 0.3M
2021-06-09 1.33 1.38 1.33 1.37 0.1M
2021-06-08 1.34 1.34 1.30 1.32 0.3M
2021-06-07 1.43 1.43 1.33 1.39 0.4M
2021-06-04 1.32 1.36 1.32 1.36 0.1M
2021-06-03 1.36 1.36 1.30 1.33 0.4M
2021-06-02 1.43 1.44 1.39 1.42 0.3M
2021-06-01 1.44 1.48 1.43 1.45 0.8M
2021-05-28 1.24 1.26 1.22 1.25 0.7M
2021-05-27 1.28 1.35 1.25 1.27 0.8M
2021-05-26 2.52 2.56 2.45 2.51 0.1M
2021-05-25 2.30 2.40 2.25 2.31 0.1M
2021-05-24 2.75 2.93 2.75 2.86 0.0M
2021-05-21 2.80 2.80 2.75 2.79 0.0M
2021-05-20 2.91 2.93 2.85 2.93 0.0M
2021-05-19 3.14 3.20 3.02 3.11 0.0M
2021-05-18 3.50 3.69 3.31 3.33 0.1M
2021-05-17 3.00 3.12 2.84 2.90 0.0M
2021-05-14 2.71 2.85 2.65 2.84 0.1M
2021-05-13 2.82 3.10 2.82 3.04 0.0M
2021-05-12 3.05 3.11 2.96 3.11 0.0M
2021-05-11 3.34 3.40 3.13 3.35 0.1M
2021-05-10 4.11 4.34 4.00 4.23 0.0M
2021-05-07 4.23 4.50 4.12 4.45 0.1M
2021-05-06 3.95 4.02 3.66 3.69 0.1M
2021-05-05 4.98 5.17 4.70 4.83 0.1M
2021-05-04 6.78 6.78 6.64 6.64 0.0M
2021-05-03 6.73 6.73 6.67 6.68 0.0M
2021-04-30 6.91 6.91 6.64 6.82 0.0M
2021-04-29 7.02 7.02 6.85 6.91 0.0M
2021-04-28 7.15 7.15 7.04 7.07 0.0M
2021-04-27 7.15 7.18 7.05 7.18 0.0M
2021-04-26 7.09 7.26 7.05 7.23 0.0M
2021-04-23 6.95 7.25 6.95 7.25 0.0M
2021-04-22 7.02 7.03 6.95 6.95 0.0M
2021-04-21 6.71 6.93 6.71 6.87 0.0M
2021-04-20 6.94 7.08 6.87 6.96 0.0M
2021-04-19 7.20 7.23 7.07 7.07 0.0M
2021-04-16 7.25 7.35 7.20 7.23 0.0M
2021-04-15 7.05 7.14 7.02 7.02 0.0M
2021-04-14 6.63 6.82 6.63 6.78 0.0M
2021-04-13 6.44 6.44 6.25 6.35 0.0M
2021-04-12 6.50 6.57 6.34 6.40 0.0M
2021-04-09 6.73 6.73 6.55 6.59 0.0M
2021-04-08 7.03 7.05 7.00 7.05 0.0M
2021-04-07 7.21 7.21 7.09 7.19 0.0M
2021-04-06 7.67 7.74 7.51 7.70 0.0M
2021-04-05 8.22 8.22 7.79 7.99 0.0M
2021-04-01 7.97 7.97 7.52 7.79 0.0M
2021-03-31 7.63 7.98 7.38 7.88 0.0M
2021-03-30 6.64 7.20 6.64 7.10 0.0M
2021-03-29 6.47 6.51 6.33 6.49 0.0M
2021-03-26 6.02 6.25 6.02 6.17 0.0M
2021-03-25 6.36 6.36 6.07 6.21 0.0M
2021-03-24 6.09 6.24 6.09 6.10 0.0M
2021-03-23 6.17 6.19 6.00 6.11 0.0M
2021-03-22 6.34 6.43 6.15 6.43 0.0M
2021-03-19 6.33 6.34 6.15 6.34 0.0M
2021-03-18 6.24 6.39 6.19 6.22 0.0M
2021-03-17 6.38 6.38 6.20 6.31 0.0M
2021-03-16 6.35 6.41 6.20 6.30 0.0M
2021-03-15 6.37 6.42 6.21 6.30 0.0M
2021-03-12 6.11 6.41 6.11 6.37 0.0M
2021-03-11 6.15 6.57 6.15 6.50 0.0M
2021-03-10 6.55 6.56 6.49 6.51 0.0M
2021-03-09 6.58 6.60 6.54 6.56 0.0M
2021-03-08 6.64 6.72 6.28 6.58 0.0M
2021-03-05 6.55 6.68 6.41 6.48 0.0M
2021-03-04 6.64 6.64 6.23 6.49 0.0M
2021-03-03 6.60 6.62 6.49 6.49 0.0M
2021-03-02 6.55 6.73 6.45 6.73 0.0M
2021-03-01 6.58 6.58 6.35 6.49 0.0M
2021-02-26 6.57 6.61 6.26 6.61 0.0M
2021-02-25 6.92 6.92 6.47 6.60 0.0M
2021-02-24 6.48 7.43 6.30 7.09 0.0M
2021-02-23 6.30 6.30 6.00 6.28 0.0M
2021-02-22 6.44 6.59 6.25 6.35 0.0M
2021-02-19 6.09 6.39 6.09 6.39 0.0M
2021-02-18 6.36 6.36 6.20 6.27 0.0M
2021-02-17 6.50 6.50 6.25 6.47 0.0M
2021-02-16 6.32 6.67 6.25 6.53 0.0M
2021-02-12 6.50 6.50 6.37 6.44 0.0M
2021-02-11 6.40 6.49 6.38 6.42 0.0M
2021-02-10 6.41 6.47 6.36 6.42 0.0M
2021-02-09 6.31 6.42 6.31 6.41 0.0M
2021-02-08 6.68 6.68 6.40 6.55 0.0M
2021-02-05 7.05 7.05 6.80 6.85 0.0M
2021-02-04 6.95 7.13 6.80 7.10 0.0M
2021-02-03 7.16 7.19 6.99 7.17 0.0M
2021-02-02 7.33 7.42 7.15 7.42 0.0M
2021-02-01 7.12 7.35 7.05 7.20 0.0M
2021-01-29 6.65 6.88 6.59 6.74 0.0M
2021-01-28 6.42 6.42 6.07 6.33 0.0M
2021-01-27 6.63 6.63 6.34 6.38 0.1M
2021-01-26 7.12 7.26 7.06 7.26 0.0M
2021-01-25 7.08 7.33 7.01 7.33 0.0M
2021-01-22 7.85 8.09 7.69 8.02 0.0M
2021-01-21 7.99 8.25 7.77 8.18 0.1M
2021-01-20 7.33 7.47 6.89 7.18 0.0M
2021-01-19 7.51 7.58 7.17 7.45 0.0M
2021-01-15 7.62 7.75 7.10 7.30 0.0M
2021-01-14 8.44 8.53 8.17 8.36 0.0M
2021-01-13 8.84 9.05 8.57 8.90 0.0M
2021-01-12 8.77 9.05 8.77 8.96 0.0M
2021-01-11 8.92 9.04 8.72 8.95 0.0M
2021-01-08 9.49 9.57 9.35 9.42 0.0M
2021-01-07 9.31 9.52 9.13 9.34 0.0M
2021-01-06 8.72 8.80 8.61 8.66 0.0M
2021-01-05 8.95 9.03 8.35 8.52 0.0M
2021-01-04 10.07 10.17 9.82 9.82 0.0M