Skip to main content

Nordic American Tanker Shipping Ltd (NY: NAT )

3.970 +0.110 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 3.794 3.828 3.611 3.786 8,427,738 +0.15(+4.24%)
Feb 27, 2023 3.299 3.692 3.299 3.632 12,780,827 +0.38(+11.84%)
Feb 24, 2023 3.290 3.353 3.230 3.247 6,455,257 -0.03(-1.04%)
Feb 23, 2023 3.136 3.329 3.136 3.282 5,267,001 +0.18(+5.78%)
Feb 22, 2023 3.128 3.136 3.042 3.102 3,023,835 -0.04(-1.36%)
Feb 21, 2023 3.136 3.239 3.098 3.145 4,099,042 +0.00(+0.00%)
Feb 17, 2023 3.256 3.307 3.115 3.145 4,676,758 -0.08(-2.39%)
Feb 16, 2023 3.170 3.264 3.119 3.222 4,149,757 +0.02(+0.53%)
Feb 15, 2023 3.068 3.213 3.008 3.205 4,483,107 +0.10(+3.31%)
Feb 14, 2023 2.991 3.119 2.907 3.102 4,347,476 +0.09(+2.83%)
Feb 13, 2023 2.829 3.058 2.829 3.017 5,294,140 +0.17(+6.01%)
Feb 10, 2023 2.854 2.914 2.794 2.846 2,352,700 -0.02(-0.60%)
Feb 09, 2023 2.846 2.948 2.820 2.863 5,300,371 +0.05(+1.82%)
Feb 08, 2023 2.837 2.846 2.743 2.812 3,086,480 -0.01(-0.30%)
Feb 07, 2023 2.777 2.854 2.752 2.820 3,040,438 +0.03(+1.23%)
Feb 06, 2023 2.649 2.829 2.649 2.786 4,573,081 +0.15(+5.50%)
Feb 03, 2023 2.606 2.743 2.606 2.641 3,239,984 +0.02(+0.65%)
Feb 02, 2023 2.649 2.649 2.538 2.624 3,653,590 -0.03(-0.97%)
Feb 01, 2023 2.606 2.675 2.594 2.649 3,404,778 +0.05(+1.97%)
Jan 31, 2023 2.538 2.641 2.530 2.598 2,807,312 +0.04(+1.67%)
Jan 30, 2023 2.547 2.615 2.538 2.555 1,779,709 +0.00(+0.00%)
Jan 27, 2023 2.470 2.564 2.470 2.555 2,158,099 +0.09(+3.46%)
Jan 26, 2023 2.487 2.504 2.423 2.470 2,315,968 -0.02(-0.69%)
Jan 25, 2023 2.530 2.538 2.444 2.487 2,767,493 -0.04(-1.69%)
Jan 24, 2023 2.547 2.572 2.508 2.530 2,430,078 +0.00(+0.00%)
Jan 23, 2023 2.555 2.589 2.512 2.530 2,586,461 -0.04(-1.66%)
Jan 20, 2023 2.641 2.649 2.547 2.572 3,940,478 -0.03(-1.31%)
Jan 19, 2023 2.700 2.700 2.591 2.606 4,023,078 -0.09(-3.17%)
Jan 18, 2023 2.752 2.824 2.675 2.692 3,324,169 -0.06(-2.17%)
Jan 17, 2023 2.692 2.794 2.683 2.752 3,182,214 +0.07(+2.55%)
Jan 13, 2023 2.598 2.692 2.564 2.683 2,683,220 +0.10(+3.97%)
Jan 12, 2023 2.538 2.606 2.517 2.581 2,127,054 +0.05(+2.03%)
Jan 11, 2023 2.606 2.645 2.500 2.530 2,588,292 -0.08(-2.95%)
Jan 10, 2023 2.504 2.628 2.495 2.606 4,630,086 +0.11(+4.45%)
Jan 09, 2023 2.547 2.564 2.444 2.495 3,663,278 -0.03(-1.02%)
Jan 06, 2023 2.504 2.552 2.457 2.521 2,558,258 +0.03(+1.03%)
Jan 05, 2023 2.512 2.547 2.457 2.495 3,016,031 +0.02(+0.69%)
Jan 04, 2023 2.495 2.530 2.414 2.478 4,630,906 -0.07(-2.68%)
Jan 03, 2023 2.615 2.666 2.508 2.547 4,004,239 -0.07(-2.61%)
Dec 30, 2022 2.581 2.653 2.547 2.615 2,713,168 +0.01(+0.33%)
Dec 29, 2022 2.589 2.662 2.577 2.606 2,690,497 +0.02(+0.66%)
Dec 28, 2022 2.692 2.692 2.572 2.589 2,049,877 -0.11(-4.11%)
Dec 27, 2022 2.675 2.735 2.658 2.700 1,923,850 -0.02(-0.63%)
Dec 23, 2022 2.726 2.735 2.606 2.718 3,326,322 +0.01(+0.32%)
Dec 22, 2022 2.735 2.760 2.662 2.709 2,600,524 -0.04(-1.55%)
Dec 21, 2022 2.752 2.786 2.709 2.752 2,560,433 +0.03(+1.26%)
Dec 20, 2022 2.743 2.829 2.675 2.718 3,559,917 -0.05(-1.85%)
Dec 19, 2022 2.923 2.965 2.760 2.769 4,821,924 -0.21(-7.16%)
Dec 16, 2022 2.948 3.042 2.914 2.982 4,296,664 -0.03(-0.85%)
Dec 15, 2022 2.863 3.068 2.846 3.008 4,527,175 +0.15(+5.07%)
Dec 14, 2022 2.948 2.965 2.829 2.863 2,415,209 -0.09(-2.90%)
Dec 13, 2022 3.008 3.008 2.888 2.948 2,670,027 -0.02(-0.58%)
Dec 12, 2022 2.752 3.012 2.743 2.965 5,017,002 +0.21(+7.76%)
Dec 09, 2022 2.735 2.846 2.658 2.752 3,176,194 +0.01(+0.31%)
Dec 08, 2022 2.709 2.790 2.666 2.743 5,555,477 +0.13(+4.90%)
Dec 07, 2022 2.991 2.991 2.572 2.615 10,424,860 -0.36(-12.07%)
Dec 06, 2022 3.119 3.179 2.957 2.974 4,541,602 -0.15(-4.92%)
Dec 05, 2022 3.145 3.290 3.064 3.128 6,824,961 -0.03(-1.08%)
Dec 02, 2022 3.019 3.162 2.913 3.162 7,150,905 +0.14(+4.75%)
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.