Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nordic American Tanker Shipping Ltd (NY: NAT )

3.620 -0.150 (-3.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.009 4.136 4.003 4.003 196,692 -0.19(-4.56%)
Jan 30, 2003 4.121 4.209 4.121 4.195 153,209 +0.08(+1.86%)
Jan 29, 2003 4.180 4.195 4.033 4.118 89,683 -0.04(-0.99%)
Jan 28, 2003 4.195 4.207 4.154 4.159 179,707 -0.04(-0.84%)
Jan 27, 2003 4.209 4.236 4.151 4.195 49,258 -0.04(-1.04%)
Jan 24, 2003 4.239 4.280 4.195 4.239 129,769 -0.02(-0.42%)
Jan 23, 2003 4.151 4.268 4.121 4.257 132,487 +0.11(+2.55%)
Jan 22, 2003 4.268 4.268 4.151 4.151 51,296 -0.12(-2.76%)
Jan 21, 2003 4.209 4.312 4.209 4.268 154,908 +0.00(+0.00%)
Jan 17, 2003 4.268 4.298 4.268 4.268 55,033 -0.01(-0.34%)
Jan 16, 2003 4.215 4.298 4.215 4.283 72,018 +0.06(+1.39%)
Jan 15, 2003 4.204 4.260 4.183 4.224 116,860 +0.03(+0.70%)
Jan 14, 2003 4.192 4.201 4.121 4.195 52,994 +0.02(+0.49%)
Jan 13, 2003 4.192 4.195 4.174 4.174 69,980 +0.01(+0.14%)
Jan 10, 2003 4.195 4.195 4.168 4.168 54,353 -0.03(-0.63%)
Jan 09, 2003 4.180 4.195 4.151 4.195 159,324 +0.03(+0.71%)
Jan 08, 2003 4.127 4.192 4.127 4.165 108,707 +0.07(+1.65%)
Jan 07, 2003 4.033 4.115 4.033 4.098 63,186 +0.04(+0.87%)
Jan 06, 2003 3.968 4.077 3.968 4.062 44,502 +0.09(+2.22%)
Jan 03, 2003 4.003 4.018 3.930 3.974 37,707 -0.07(-1.82%)
Jan 02, 2003 3.927 4.077 3.927 4.048 77,114 +0.06(+1.55%)
Dec 31, 2002 3.989 3.992 3.803 3.986 166,118 +0.03(+0.67%)
Dec 30, 2002 3.974 4.024 3.886 3.959 72,698 -0.03(-0.74%)
Dec 27, 2002 3.974 4.015 3.947 3.989 83,908 +0.01(+0.30%)
Dec 26, 2002 4.042 4.068 3.959 3.977 114,142 -0.06(-1.39%)
Dec 24, 2002 3.921 4.033 3.894 4.033 72,018 +0.07(+1.78%)
Dec 23, 2002 3.886 3.962 3.886 3.962 46,880 +0.05(+1.20%)
Dec 20, 2002 3.871 3.968 3.859 3.915 67,942 +0.01(+0.38%)
Dec 19, 2002 3.833 3.900 3.753 3.900 87,985 +0.07(+1.77%)
Dec 18, 2002 3.856 3.856 3.797 3.833 76,774 +0.00(+0.08%)
Dec 17, 2002 3.621 3.859 3.621 3.830 208,582 +0.22(+6.20%)
Dec 16, 2002 3.635 3.680 3.577 3.606 49,258 -0.03(-0.89%)
Dec 13, 2002 3.665 3.694 3.615 3.638 60,808 -0.01(-0.24%)
Dec 12, 2002 3.753 3.809 3.635 3.647 57,071 -0.12(-3.28%)
Dec 11, 2002 3.753 3.830 3.753 3.771 99,535 +0.02(+0.47%)
Dec 10, 2002 3.635 3.753 3.627 3.753 65,903 +0.09(+2.41%)
Dec 09, 2002 3.535 3.680 3.535 3.665 61,827 +0.13(+3.75%)
Dec 06, 2002 3.503 3.683 3.476 3.532 199,750 +0.00(+0.08%)
Dec 05, 2002 3.482 3.529 3.474 3.529 34,990 -0.00(-0.08%)
Dec 04, 2002 3.535 3.577 3.488 3.532 119,918 -0.03(-0.74%)
Dec 03, 2002 3.456 3.588 3.453 3.559 21,062 +0.08(+2.20%)
Dec 02, 2002 3.412 3.532 3.412 3.482 93,420 +0.07(+2.07%)
Nov 29, 2002 3.435 3.435 3.385 3.412 25,818 -0.02(-0.69%)
Nov 27, 2002 3.412 3.438 3.403 3.435 86,626 -0.01(-0.17%)
Nov 26, 2002 3.444 3.462 3.391 3.441 89,344 -0.06(-1.76%)
Nov 25, 2002 3.694 3.709 3.474 3.503 124,674 -0.20(-5.48%)
Nov 22, 2002 3.724 3.783 3.697 3.706 118,559 -0.00(-0.08%)
Nov 21, 2002 3.709 3.753 3.709 3.709 98,516 +0.00(+0.00%)
Nov 20, 2002 3.709 3.759 3.694 3.709 87,985 +0.01(+0.40%)
Nov 19, 2002 3.709 3.709 3.532 3.694 154,568 -0.01(-0.40%)
Nov 18, 2002 3.724 3.744 3.624 3.709 161,023 -0.01(-0.40%)
Nov 15, 2002 3.765 3.765 3.680 3.724 20,722 -0.04(-1.09%)
Nov 14, 2002 3.606 3.765 3.591 3.765 51,975 +0.16(+4.41%)
Nov 13, 2002 3.562 3.618 3.506 3.606 65,564 +0.03(+0.74%)
Nov 12, 2002 3.474 3.580 3.459 3.580 86,626 +0.07(+2.10%)
Nov 11, 2002 3.532 3.532 3.488 3.506 66,583 -0.02(-0.58%)
Nov 08, 2002 3.356 3.532 3.356 3.527 86,626 +0.19(+5.55%)
Nov 07, 2002 3.135 3.341 3.109 3.341 84,927 +0.19(+5.88%)
Nov 06, 2002 3.135 3.179 3.135 3.156 49,937 -0.02(-0.65%)
Nov 05, 2002 3.164 3.176 3.135 3.176 58,090 +0.01(+0.37%)
Nov 04, 2002 3.135 3.167 3.123 3.164 50,616 +0.01(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.