Skip to main content

Nordic American Tanker Shipping Ltd (NY: NAT )

3.940 +0.070 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 5.265 5.295 5.045 5.105 3,720,855 -0.02(-0.46%)
Nov 29, 2016 5.212 5.253 5.093 5.128 2,269,916 -0.10(-1.93%)
Nov 28, 2016 5.384 5.420 5.218 5.230 2,784,472 -0.16(-2.98%)
Nov 25, 2016 5.450 5.509 5.331 5.390 1,381,278 -0.03(-0.55%)
Nov 23, 2016 5.420 5.420 5.420 0 -0.01(-0.22%)
Nov 22, 2016 5.569 5.569 5.366 5.432 2,019,347 -0.10(-1.83%)
Nov 21, 2016 5.426 5.575 5.325 5.533 2,954,197 +0.14(+2.65%)
Nov 18, 2016 5.384 5.430 5.325 5.390 1,518,608 +0.01(+0.11%)
Nov 17, 2016 5.593 5.646 5.271 5.384 3,662,554 -0.06(-1.09%)
Nov 16, 2016 5.307 5.712 5.236 5.444 10,020,452 +0.22(+4.21%)
Nov 15, 2016 5.384 5.420 5.212 5.224 3,601,949 -0.11(-2.01%)
Nov 14, 2016 5.295 5.426 5.295 5.331 2,713,576 +0.01(+0.22%)
Nov 11, 2016 5.384 5.462 5.253 5.319 4,583,144 -0.15(-2.83%)
Nov 10, 2016 5.152 5.569 4.974 5.474 8,573,018 +0.72(+15.14%)
Nov 09, 2016 4.534 4.783 4.504 4.754 3,514,540 +0.18(+3.90%)
Nov 08, 2016 4.629 4.641 4.531 4.575 3,224,607 -0.08(-1.66%)
Nov 07, 2016 4.682 4.760 4.635 4.652 3,126,121 +0.10(+2.09%)
Nov 04, 2016 4.700 4.754 4.551 4.557 4,025,955 -0.15(-3.28%)
Nov 03, 2016 4.730 4.789 4.712 4.712 1,819,590 -0.01(-0.25%)
Nov 02, 2016 4.795 4.843 4.700 4.724 2,870,445 -0.12(-2.58%)
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.