Skip to main content

Nordic American Tanker Shipping Ltd (NY: NAT )

3.920 +0.010 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.371 4.504 4.371 4.390 3,352,535 +0.01(+0.22%)
Oct 30, 2023 4.591 4.619 4.323 4.380 4,685,993 -0.18(-3.98%)
Oct 27, 2023 4.543 4.571 4.476 4.562 4,314,643 +0.06(+1.27%)
Oct 26, 2023 4.380 4.543 4.323 4.504 6,926,528 +0.13(+3.06%)
Oct 25, 2023 4.112 4.380 4.112 4.371 7,122,164 +0.28(+6.78%)
Oct 24, 2023 3.998 4.131 3.998 4.093 3,044,000 +0.12(+3.13%)
Oct 23, 2023 3.921 4.026 3.892 3.969 2,154,620 +0.03(+0.73%)
Oct 20, 2023 3.950 3.988 3.916 3.940 2,140,140 -0.02(-0.48%)
Oct 19, 2023 3.988 3.998 3.902 3.959 2,354,547 -0.06(-1.43%)
Oct 18, 2023 4.007 4.026 3.961 4.017 1,861,207 +0.01(+0.24%)
Oct 17, 2023 4.017 4.065 3.974 4.007 2,272,838 -0.01(-0.24%)
Oct 16, 2023 3.998 4.026 3.930 4.017 2,107,796 +0.03(+0.72%)
Oct 13, 2023 3.950 4.017 3.950 3.988 3,488,247 +0.06(+1.46%)
Oct 12, 2023 3.902 3.969 3.897 3.931 2,232,569 +0.03(+0.74%)
Oct 11, 2023 3.883 3.912 3.821 3.902 2,613,138 +0.02(+0.49%)
Oct 10, 2023 3.921 3.969 3.859 3.883 2,205,926 -0.04(-0.98%)
Oct 09, 2023 3.921 3.998 3.892 3.921 2,311,171 +0.05(+1.23%)
Oct 06, 2023 3.787 3.902 3.778 3.873 2,371,433 +0.05(+1.25%)
Oct 05, 2023 3.711 3.835 3.701 3.825 2,874,062 +0.14(+3.90%)
Oct 04, 2023 3.711 3.720 3.625 3.682 2,363,364 -0.06(-1.53%)
Oct 03, 2023 3.759 3.797 3.672 3.739 2,470,584 -0.03(-0.76%)
Oct 02, 2023 3.931 3.988 3.768 3.768 3,485,078 -0.17(-4.37%)
Sep 29, 2023 3.873 3.940 3.854 3.940 5,186,649 +0.07(+1.73%)
Sep 28, 2023 3.835 3.883 3.787 3.873 1,965,308 +0.03(+0.75%)
Sep 27, 2023 3.864 3.912 3.820 3.845 1,778,894 +0.02(+0.50%)
Sep 26, 2023 3.778 3.873 3.758 3.825 2,948,006 +0.02(+0.50%)
Sep 25, 2023 3.730 3.816 3.768 3.806 1,918,031 +0.03(+0.76%)
Sep 22, 2023 3.692 3.816 3.692 3.778 2,829,919 +0.09(+2.33%)
Sep 21, 2023 3.711 3.763 3.634 3.692 2,318,187 -0.02(-0.52%)
Sep 20, 2023 3.787 3.802 3.711 3.711 1,656,369 -0.05(-1.27%)
Sep 19, 2023 3.816 3.864 3.749 3.759 3,164,922 -0.01(-0.25%)
Sep 18, 2023 3.644 3.811 3.625 3.768 4,552,986 +0.15(+4.23%)
Sep 15, 2023 3.596 3.653 3.567 3.615 3,500,316 +0.00(+0.00%)
Sep 14, 2023 3.567 3.692 3.567 3.615 2,998,518 +0.08(+2.16%)
Sep 13, 2023 3.586 3.653 3.529 3.539 2,840,367 +0.01(+0.27%)
Sep 12, 2023 3.566 3.589 3.520 3.529 2,932,481 -0.02(-0.52%)
Sep 11, 2023 3.621 3.649 3.510 3.547 3,074,995 -0.07(-2.04%)
Sep 08, 2023 3.474 3.631 3.474 3.621 2,286,152 +0.17(+4.81%)
Sep 07, 2023 3.510 3.520 3.446 3.455 3,295,097 -0.07(-2.09%)
Sep 06, 2023 3.538 3.584 3.501 3.529 2,957,201 +0.01(+0.26%)
Sep 05, 2023 3.621 3.631 3.483 3.520 4,582,973 -0.10(-2.81%)
Sep 01, 2023 3.668 3.686 3.603 3.621 3,298,937 +0.01(+0.26%)
Aug 31, 2023 3.732 3.732 3.594 3.612 5,070,917 -0.09(-2.49%)
Aug 30, 2023 3.806 3.834 3.695 3.704 4,027,266 -0.10(-2.67%)
Aug 29, 2023 3.723 3.862 3.668 3.806 3,985,787 +0.14(+3.78%)
Aug 28, 2023 3.825 3.991 3.621 3.668 7,096,196 -0.12(-3.17%)
Aug 25, 2023 3.889 3.899 3.751 3.788 3,385,570 -0.09(-2.38%)
Aug 24, 2023 3.908 3.968 3.875 3.880 1,964,787 -0.02(-0.47%)
Aug 23, 2023 3.834 3.899 3.783 3.899 1,922,480 +0.03(+0.72%)
Aug 22, 2023 3.862 3.908 3.815 3.871 1,615,262 +0.03(+0.72%)
Aug 21, 2023 3.862 3.889 3.811 3.843 2,093,020 -0.02(-0.48%)
Aug 18, 2023 3.788 3.871 3.765 3.862 1,891,539 +0.04(+0.97%)
Aug 17, 2023 3.815 3.871 3.778 3.825 2,566,979 +0.01(+0.24%)
Aug 16, 2023 3.806 3.917 3.806 3.815 2,342,405 +0.01(+0.24%)
Aug 15, 2023 3.788 3.825 3.769 3.806 2,000,709 -0.01(-0.24%)
Aug 14, 2023 3.788 3.815 3.704 3.815 3,164,556 +0.00(+0.00%)
Aug 11, 2023 4.065 4.065 3.797 3.815 3,816,544 -0.27(-6.56%)
Aug 10, 2023 4.102 4.137 4.046 4.083 2,576,270 -0.01(-0.23%)
Aug 09, 2023 3.991 4.139 3.972 4.093 2,939,572 +0.12(+3.02%)
Aug 08, 2023 3.954 3.991 3.889 3.972 2,174,957 -0.04(-0.92%)
Aug 07, 2023 4.046 4.046 3.935 4.009 2,348,508 +0.01(+0.23%)
Aug 04, 2023 4.056 4.093 3.963 4.000 2,507,390 -0.07(-1.81%)
Aug 03, 2023 4.019 4.093 3.968 4.074 2,463,017 +0.08(+2.08%)
Aug 02, 2023 3.972 4.009 3.917 3.991 2,068,017 -0.04(-0.92%)
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.