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 )

4.140 -0.010 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2019 2.704 2.704 2.462 2.554 5,322,280 -0.16(-6.04%)
Oct 30, 2019 2.669 2.733 2.597 2.719 2,890,041 +0.03(+1.06%)
Oct 29, 2019 2.661 2.719 2.626 2.690 2,636,022 +0.01(+0.53%)
Oct 28, 2019 2.647 2.804 2.640 2.676 3,033,157 +0.00(+0.00%)
Oct 25, 2019 2.783 2.804 2.669 2.676 3,235,166 -0.05(-1.83%)
Oct 24, 2019 3.011 3.054 2.640 2.726 11,236,876 -0.29(-9.48%)
Oct 23, 2019 2.868 3.082 2.783 3.011 7,466,334 +0.16(+5.76%)
Oct 22, 2019 2.818 2.890 2.733 2.847 3,961,343 +0.03(+1.01%)
Oct 21, 2019 2.861 2.876 2.776 2.818 3,531,342 -0.04(-1.25%)
Oct 18, 2019 2.840 2.925 2.818 2.854 3,443,004 +0.04(+1.27%)
Oct 17, 2019 2.897 2.933 2.754 2.818 5,478,121 -0.04(-1.25%)
Oct 16, 2019 2.740 2.904 2.711 2.854 9,217,827 +0.10(+3.63%)
Oct 15, 2019 2.947 3.054 2.733 2.754 12,924,264 -0.24(-8.10%)
Oct 14, 2019 2.997 3.189 2.897 2.997 12,977,079 +0.05(+1.70%)
Oct 11, 2019 2.890 3.054 2.811 2.947 16,232,870 +0.21(+7.55%)
Oct 10, 2019 2.554 2.840 2.519 2.740 14,280,679 +0.01(+0.52%)
Oct 09, 2019 2.640 2.890 2.476 2.726 26,738,538 +0.08(+2.97%)
Oct 08, 2019 2.276 2.661 2.191 2.647 24,847,724 +0.45(+20.45%)
Oct 07, 2019 2.062 2.262 1.991 2.198 11,271,135 +0.21(+10.39%)
Oct 04, 2019 1.677 1.991 1.663 1.991 9,133,556 +0.33(+19.74%)
Oct 03, 2019 1.577 1.670 1.570 1.663 2,782,325 +0.09(+5.43%)
Oct 02, 2019 1.556 1.591 1.498 1.577 2,458,474 +0.02(+1.38%)
Oct 01, 2019 1.556 1.634 1.548 1.556 2,055,521 +0.01(+0.93%)
Sep 30, 2019 1.548 1.570 1.513 1.541 1,909,824 -0.01(-0.46%)
Sep 27, 2019 1.520 1.641 1.518 1.548 3,936,184 +0.03(+1.88%)
Sep 26, 2019 1.527 1.577 1.456 1.520 4,911,747 +0.04(+2.40%)
Sep 25, 2019 1.363 1.513 1.363 1.484 4,459,230 +0.13(+9.47%)
Sep 24, 2019 1.463 1.463 1.356 1.356 3,620,929 -0.13(-8.65%)
Sep 23, 2019 1.456 1.570 1.448 1.484 4,538,062 +0.05(+3.48%)
Sep 20, 2019 1.427 1.477 1.427 1.434 1,503,502 +0.01(+0.50%)
Sep 19, 2019 1.427 1.473 1.427 1.427 878,474 +0.00(+0.00%)
Sep 18, 2019 1.434 1.448 1.399 1.427 858,674 -0.01(-0.99%)
Sep 17, 2019 1.470 1.470 1.384 1.441 1,218,734 -0.04(-2.42%)
Sep 16, 2019 1.498 1.548 1.463 1.477 2,236,012 +0.01(+0.98%)
Sep 13, 2019 1.420 1.477 1.413 1.463 1,422,077 +0.04(+2.50%)
Sep 12, 2019 1.406 1.498 1.391 1.427 2,139,227 +0.01(+1.01%)
Sep 11, 2019 1.413 1.420 1.352 1.413 1,519,834 +0.04(+2.59%)
Sep 10, 2019 1.292 1.413 1.292 1.377 2,086,215 +0.09(+7.22%)
Sep 09, 2019 1.284 1.309 1.277 1.284 1,424,878 +0.01(+1.12%)
Sep 06, 2019 1.306 1.306 1.263 1.270 1,058,814 -0.04(-2.73%)
Sep 05, 2019 1.270 1.356 1.270 1.306 1,745,478 +0.04(+3.39%)
Sep 04, 2019 1.227 1.284 1.227 1.263 840,687 +0.04(+3.51%)
Sep 03, 2019 1.263 1.270 1.184 1.220 2,507,621 -0.05(-3.93%)
Aug 30, 2019 1.299 1.313 1.263 1.270 712,229 -0.03(-2.20%)
Aug 29, 2019 1.313 1.320 1.292 1.299 680,486 -0.01(-0.55%)
Aug 28, 2019 1.284 1.324 1.277 1.306 797,345 +0.03(+2.22%)
Aug 27, 2019 1.327 1.327 1.256 1.277 1,406,712 -0.04(-2.70%)
Aug 26, 2019 1.299 1.334 1.277 1.313 750,314 +0.02(+1.65%)
Aug 23, 2019 1.398 1.398 1.284 1.292 1,421,251 -0.11(-7.61%)
Aug 22, 2019 1.426 1.441 1.391 1.398 2,494,711 -0.01(-0.51%)
Aug 21, 2019 1.355 1.426 1.334 1.405 1,753,718 +0.06(+4.21%)
Aug 20, 2019 1.334 1.348 1.320 1.348 1,009,687 +0.03(+2.15%)
Aug 19, 2019 1.270 1.370 1.270 1.320 2,229,284 +0.07(+5.68%)
Aug 16, 2019 1.256 1.277 1.214 1.249 4,586,588 +0.01(+0.57%)
Aug 15, 2019 1.299 1.306 1.242 1.242 2,209,722 -0.06(-4.37%)
Aug 14, 2019 1.299 1.313 1.288 1.299 2,850,674 -0.01(-1.08%)
Aug 13, 2019 1.277 1.341 1.277 1.313 1,219,035 +0.01(+1.09%)
Aug 12, 2019 1.327 1.327 1.277 1.299 1,545,971 -0.03(-2.14%)
Aug 09, 2019 1.377 1.398 1.327 1.327 1,540,464 -0.02(-1.58%)
Aug 08, 2019 1.348 1.355 1.313 1.348 2,259,359 +0.01(+1.06%)
Aug 07, 2019 1.363 1.378 1.313 1.334 1,648,143 -0.04(-2.59%)
Aug 06, 2019 1.348 1.377 1.320 1.370 1,776,068 +0.03(+2.12%)
Aug 05, 2019 1.405 1.405 1.327 1.341 3,028,472 -0.06(-4.55%)
Aug 02, 2019 1.419 1.434 1.384 1.405 1,848,219 -0.01(-1.00%)
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.