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 )

3.855 -0.045 (-1.15%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 1, 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 30, 2004 5.375 5.559 5.285 5.362 619,015 -0.10(-1.78%)
Jan 29, 2004 5.750 5.834 5.023 5.459 1,593,971 -0.37(-6.32%)
Jan 28, 2004 6.082 6.098 5.817 5.827 1,514,541 -0.29(-4.71%)
Jan 27, 2004 6.162 6.209 6.078 6.115 480,162 -0.06(-1.03%)
Jan 26, 2004 6.269 6.269 5.737 6.179 1,887,802 -0.52(-7.70%)
Jan 23, 2004 6.614 6.698 6.581 6.694 748,013 +0.13(+1.94%)
Jan 22, 2004 6.644 6.664 6.567 6.567 851,033 -0.09(-1.41%)
Jan 21, 2004 6.524 6.698 6.497 6.661 1,005,712 +0.19(+3.00%)
Jan 20, 2004 6.296 6.614 6.262 6.467 1,023,032 +0.32(+5.23%)
Jan 16, 2004 6.162 6.363 6.128 6.145 1,202,495 +0.05(+0.77%)
Jan 15, 2004 5.861 6.135 5.814 6.098 1,379,570 +0.30(+5.26%)
Jan 14, 2004 5.445 5.857 5.445 5.794 1,459,000 +0.35(+6.46%)
Jan 13, 2004 5.345 5.475 5.341 5.442 273,525 +0.10(+1.82%)
Jan 12, 2004 5.325 5.429 5.301 5.345 240,379 +0.00(+0.06%)
Jan 09, 2004 5.355 5.398 5.274 5.341 307,268 -0.01(-0.19%)
Jan 08, 2004 5.224 5.318 5.224 5.351 294,726 +0.13(+2.44%)
Jan 07, 2004 5.241 5.254 5.127 5.224 228,435 +0.08(+1.63%)
Jan 06, 2004 5.254 5.254 5.124 5.141 324,885 -0.10(-1.92%)
Jan 05, 2004 5.157 5.274 5.157 5.241 530,627 +0.15(+2.96%)
Jan 02, 2004 5.074 5.171 5.023 5.090 251,129 +0.05(+1.00%)
Dec 31, 2003 5.023 5.107 4.960 5.040 125,116 +0.05(+1.01%)
Dec 30, 2003 4.973 5.027 4.940 4.990 167,817 +0.05(+1.02%)
Dec 29, 2003 5.020 5.124 4.997 4.940 408,496 -0.08(-1.60%)
Dec 26, 2003 4.940 5.023 4.893 5.020 88,985 +0.12(+2.53%)
Dec 24, 2003 4.940 4.963 4.889 4.896 98,839 -0.03(-0.54%)
Dec 23, 2003 4.923 4.973 4.873 4.923 295,920 +0.00(+0.00%)
Dec 22, 2003 5.017 5.020 4.943 4.923 320,108 -0.07(-1.34%)
Dec 19, 2003 4.943 5.020 4.940 4.990 540,779 +0.05(+0.95%)
Dec 18, 2003 4.960 5.003 4.923 4.943 358,330 +0.00(+0.07%)
Dec 17, 2003 4.856 4.940 4.856 4.940 266,657 +0.08(+1.58%)
Dec 16, 2003 4.883 4.923 4.883 4.863 283,379 +0.02(+0.48%)
Dec 15, 2003 5.010 5.010 4.796 4.839 405,211 -0.14(-2.76%)
Dec 12, 2003 4.936 5.000 4.933 4.976 227,240 +0.04(+0.75%)
Dec 11, 2003 4.873 4.950 4.859 4.940 358,927 +0.05(+1.03%)
Dec 10, 2003 4.792 4.953 4.792 4.889 318,615 +0.09(+1.81%)
Dec 09, 2003 4.789 4.853 4.722 4.802 250,233 +0.05(+0.99%)
Dec 08, 2003 4.732 4.732 4.722 4.755 264,567 +0.06(+1.36%)
Dec 05, 2003 4.688 4.725 4.672 4.692 146,616 +0.02(+0.43%)
Dec 04, 2003 4.685 4.735 4.655 4.672 223,956 +0.02(+0.50%)
Dec 03, 2003 4.688 4.688 4.605 4.648 163,637 +0.03(+0.58%)
Dec 02, 2003 4.571 4.658 4.571 4.621 232,317 +0.10(+2.15%)
Dec 01, 2003 4.441 4.601 4.441 4.524 274,719 +0.12(+2.74%)
Nov 28, 2003 4.487 4.501 4.387 4.404 162,442 -0.07(-1.65%)
Nov 26, 2003 4.464 4.481 4.390 4.477 227,539 +0.01(+0.30%)
Nov 25, 2003 4.421 4.437 4.404 4.464 199,470 +0.06(+1.37%)
Nov 24, 2003 4.370 4.387 4.357 4.404 105,110 +0.05(+1.08%)
Nov 21, 2003 4.370 4.370 4.354 4.357 140,345 -0.01(-0.15%)
Nov 20, 2003 4.354 4.407 4.323 4.364 130,790 -0.01(-0.23%)
Nov 19, 2003 4.454 4.471 4.370 4.374 203,650 -0.05(-1.14%)
Nov 18, 2003 4.367 4.451 4.367 4.424 237,990 +0.06(+1.46%)
Nov 17, 2003 4.350 4.394 4.323 4.360 259,490 +0.04(+0.93%)
Nov 14, 2003 4.317 4.320 4.293 4.320 100,929 +0.00(+0.08%)
Nov 13, 2003 4.290 4.337 4.253 4.317 161,547 +0.06(+1.34%)
Nov 12, 2003 4.287 4.287 4.206 4.260 116,457 -0.01(-0.31%)
Nov 11, 2003 4.266 4.300 4.253 4.273 129,894 -0.00(-0.08%)
Nov 10, 2003 4.337 4.337 4.256 4.277 94,658 -0.04(-0.93%)
Nov 07, 2003 4.354 4.354 4.277 4.317 127,505 +0.02(+0.39%)
Nov 06, 2003 4.320 4.320 4.290 4.300 67,485 -0.01(-0.23%)
Nov 05, 2003 4.119 4.320 4.273 4.310 92,867 +0.01(+0.16%)
Nov 04, 2003 4.119 4.303 4.119 4.303 196,681 +0.18(+4.47%)
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.