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 )

3.980 -0.030 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
Mar 29, 2002 4.924 4.950 4.866 4.950 69,404 +0.00(+0.00%)
Mar 28, 2002 4.924 4.950 4.866 4.950 69,404 +0.04(+0.73%)
Mar 27, 2002 4.928 4.928 4.749 4.915 68,170 +0.02(+0.40%)
Mar 26, 2002 4.911 4.976 4.847 4.895 1,141,316 -0.01(-0.26%)
Mar 25, 2002 4.960 4.960 4.895 4.908 73,414 +0.06(+1.20%)
Mar 22, 2002 4.830 4.944 4.830 4.850 36,707 +0.02(+0.40%)
Mar 21, 2002 4.944 4.976 4.830 4.830 121,534 -0.08(-1.65%)
Mar 20, 2002 4.944 4.957 4.863 4.911 72,180 -0.03(-0.66%)
Mar 19, 2002 4.830 5.025 4.830 4.944 182,302 +0.15(+3.04%)
Mar 18, 2002 4.766 4.847 4.766 4.798 56,757 +0.05(+1.02%)
Mar 15, 2002 4.782 4.814 4.684 4.749 76,190 +0.01(+0.21%)
Mar 14, 2002 4.798 4.860 4.701 4.740 87,295 -0.06(-1.22%)
Mar 13, 2002 4.701 4.863 4.652 4.798 163,177 +0.10(+2.07%)
Mar 12, 2002 4.522 4.717 4.490 4.701 95,932 +0.20(+4.54%)
Mar 11, 2002 4.441 4.539 4.441 4.496 121,226 +0.06(+1.24%)
Mar 08, 2002 4.474 4.474 4.409 4.441 79,892 +0.00(+0.00%)
Mar 07, 2002 4.377 4.571 4.344 4.441 137,266 +0.09(+2.16%)
Mar 06, 2002 4.360 4.402 4.328 4.347 55,831 -0.02(-0.45%)
Mar 05, 2002 4.380 4.441 4.344 4.367 58,299 -0.01(-0.30%)
Mar 04, 2002 4.441 4.441 4.377 4.380 46,578 -0.04(-0.81%)
Mar 01, 2002 4.393 4.425 4.344 4.415 115,365 +0.04(+0.96%)
Feb 28, 2002 4.328 4.377 4.328 4.373 51,513 +0.09(+2.20%)
Feb 27, 2002 4.328 4.328 4.270 4.279 32,697 -0.03(-0.75%)
Feb 26, 2002 4.247 4.312 4.234 4.312 90,071 +0.07(+1.68%)
Feb 25, 2002 4.302 4.302 4.214 4.240 128,629 -0.06(-1.43%)
Feb 22, 2002 4.299 4.360 4.286 4.302 1,388,087 +0.01(+0.23%)
Feb 21, 2002 4.231 4.292 4.227 4.292 43,801 +0.06(+1.46%)
Feb 20, 2002 4.279 4.295 4.231 4.231 81,434 -0.04(-0.91%)
Feb 19, 2002 4.328 4.328 4.231 4.270 68,479 -0.01(-0.23%)
Feb 18, 2002 4.279 4.295 4.247 4.279 61,384 +0.00(+0.00%)
Feb 15, 2002 4.279 4.295 4.247 4.279 61,384 +0.02(+0.38%)
Feb 14, 2002 4.312 4.377 4.231 4.263 107,345 -0.05(-1.13%)
Feb 13, 2002 4.198 4.312 4.198 4.312 183,227 +0.09(+2.23%)
Feb 12, 2002 4.295 4.295 4.198 4.218 525,314 -0.08(-1.81%)
Feb 11, 2002 4.474 4.487 4.283 4.295 303,837 -0.16(-3.64%)
Feb 08, 2002 4.383 4.474 4.383 4.458 26,527 +0.06(+1.33%)
Feb 07, 2002 4.539 4.539 4.389 4.399 33,314 -0.14(-3.07%)
Feb 06, 2002 4.412 4.555 4.412 4.539 832,852 +0.12(+2.64%)
Feb 05, 2002 4.448 4.458 4.409 4.422 90,996 -0.04(-0.87%)
Feb 04, 2002 4.539 4.539 4.458 4.461 149,913 -0.05(-1.08%)
Feb 01, 2002 4.571 4.603 4.506 4.509 119,375 -0.06(-1.21%)
Jan 31, 2002 4.603 4.603 4.506 4.565 56,757 -0.11(-2.29%)
Jan 30, 2002 4.701 4.717 4.636 4.672 74,648 -0.05(-0.96%)
Jan 29, 2002 4.684 4.749 4.668 4.717 51,821 +0.03(+0.62%)
Jan 28, 2002 4.662 4.701 4.587 4.688 66,936 +0.00(+0.07%)
Jan 25, 2002 4.701 4.733 4.668 4.684 34,547 -0.02(-0.34%)
Jan 24, 2002 4.652 4.717 4.636 4.701 112,280 +0.05(+1.05%)
Jan 23, 2002 4.684 4.684 4.490 4.652 94,389 -0.12(-2.45%)
Jan 22, 2002 4.766 4.863 4.766 4.769 183,844 +0.02(+0.41%)
Jan 21, 2002 4.701 4.766 4.668 4.749 60,767 +0.00(+0.00%)
Jan 18, 2002 4.701 4.766 4.668 4.749 60,767 +0.06(+1.38%)
Jan 17, 2002 4.636 4.733 4.574 4.684 252,940 +0.10(+2.12%)
Jan 16, 2002 4.587 4.668 4.542 4.587 72,489 +0.03(+0.71%)
Jan 15, 2002 4.668 4.668 4.542 4.555 100,867 -0.10(-2.23%)
Jan 14, 2002 4.785 4.791 4.652 4.659 80,509 -0.13(-2.64%)
Jan 11, 2002 4.727 4.830 4.701 4.785 67,862 +0.06(+1.23%)
Jan 10, 2002 4.668 4.860 4.633 4.727 125,236 +0.24(+5.27%)
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.