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 )

3.940 +0.070 (+1.81%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 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 5.087 5.114 5.027 5.114 67,186 +0.00(+0.00%)
Mar 28, 2002 5.087 5.114 5.027 5.114 67,186 +0.04(+0.73%)
Mar 27, 2002 5.090 5.090 4.906 5.077 65,992 +0.02(+0.40%)
Mar 26, 2002 5.074 5.141 5.007 5.057 1,104,850 -0.01(-0.26%)
Mar 25, 2002 5.124 5.124 5.057 5.070 71,068 +0.06(+1.20%)
Mar 22, 2002 4.990 5.107 4.990 5.010 35,534 +0.02(+0.40%)
Mar 21, 2002 5.107 5.141 4.990 4.990 117,651 -0.08(-1.65%)
Mar 20, 2002 5.107 5.120 5.023 5.074 69,874 -0.03(-0.66%)
Mar 19, 2002 4.990 5.191 4.990 5.107 176,477 +0.15(+3.04%)
Mar 18, 2002 4.923 5.007 4.923 4.956 54,943 +0.05(+1.02%)
Mar 15, 2002 4.940 4.973 4.839 4.906 73,756 +0.01(+0.21%)
Mar 14, 2002 4.956 5.020 4.856 4.896 84,506 -0.06(-1.22%)
Mar 13, 2002 4.856 5.023 4.806 4.956 157,963 +0.10(+2.07%)
Mar 12, 2002 4.672 4.873 4.638 4.856 92,867 +0.21(+4.54%)
Mar 11, 2002 4.588 4.688 4.588 4.645 117,353 +0.06(+1.24%)
Mar 08, 2002 4.621 4.621 4.554 4.588 77,339 +0.00(+0.00%)
Mar 07, 2002 4.521 4.722 4.487 4.588 132,880 +0.10(+2.16%)
Mar 06, 2002 4.504 4.548 4.471 4.491 54,048 -0.02(-0.45%)
Mar 05, 2002 4.524 4.588 4.487 4.511 56,436 -0.01(-0.30%)
Mar 04, 2002 4.588 4.588 4.521 4.524 45,089 -0.04(-0.81%)
Mar 01, 2002 4.538 4.571 4.487 4.561 111,679 +0.04(+0.96%)
Feb 28, 2002 4.471 4.521 4.471 4.518 49,867 +0.10(+2.20%)
Feb 27, 2002 4.471 4.471 4.410 4.421 31,652 -0.03(-0.75%)
Feb 26, 2002 4.387 4.454 4.374 4.454 87,193 +0.07(+1.68%)
Feb 25, 2002 4.444 4.444 4.354 4.380 124,519 -0.06(-1.43%)
Feb 22, 2002 4.441 4.504 4.427 4.444 1,343,737 +0.01(+0.23%)
Feb 21, 2002 4.370 4.434 4.367 4.434 42,402 +0.06(+1.46%)
Feb 20, 2002 4.421 4.437 4.370 4.370 78,832 -0.04(-0.91%)
Feb 19, 2002 4.471 4.471 4.370 4.410 66,291 -0.01(-0.23%)
Feb 18, 2002 4.421 4.437 4.387 4.421 59,423 +0.00(+0.00%)
Feb 15, 2002 4.421 4.437 4.387 4.421 59,423 +0.02(+0.38%)
Feb 14, 2002 4.454 4.521 4.370 4.404 103,915 -0.05(-1.13%)
Feb 13, 2002 4.337 4.454 4.337 4.454 177,373 +0.10(+2.23%)
Feb 12, 2002 4.437 4.437 4.337 4.357 508,530 -0.08(-1.81%)
Feb 11, 2002 4.621 4.635 4.424 4.437 294,129 -0.17(-3.64%)
Feb 08, 2002 4.528 4.621 4.528 4.605 25,680 +0.06(+1.33%)
Feb 07, 2002 4.688 4.688 4.534 4.544 32,249 -0.14(-3.07%)
Feb 06, 2002 4.558 4.705 4.558 4.688 806,242 +0.12(+2.64%)
Feb 05, 2002 4.595 4.605 4.554 4.568 88,089 -0.04(-0.87%)
Feb 04, 2002 4.688 4.688 4.605 4.608 145,123 -0.05(-1.08%)
Feb 01, 2002 4.722 4.755 4.655 4.658 115,561 -0.06(-1.21%)
Jan 31, 2002 4.755 4.755 4.655 4.715 54,943 -0.11(-2.29%)
Jan 30, 2002 4.856 4.873 4.789 4.826 72,263 -0.05(-0.96%)
Jan 29, 2002 4.839 4.906 4.822 4.873 50,166 +0.03(+0.62%)
Jan 28, 2002 4.816 4.856 4.739 4.842 64,798 +0.00(+0.07%)
Jan 25, 2002 4.856 4.889 4.822 4.839 33,444 -0.02(-0.34%)
Jan 24, 2002 4.806 4.873 4.789 4.856 108,693 +0.05(+1.05%)
Jan 23, 2002 4.839 4.839 4.638 4.806 91,374 -0.12(-2.45%)
Jan 22, 2002 4.923 5.023 4.923 4.926 177,970 +0.02(+0.41%)
Jan 21, 2002 4.856 4.923 4.822 4.906 58,825 +0.00(+0.00%)
Jan 18, 2002 4.856 4.923 4.822 4.906 58,825 +0.07(+1.38%)
Jan 17, 2002 4.789 4.889 4.725 4.839 244,858 +0.10(+2.12%)
Jan 16, 2002 4.739 4.822 4.692 4.739 70,172 +0.03(+0.71%)
Jan 15, 2002 4.822 4.822 4.692 4.705 97,644 -0.11(-2.23%)
Jan 14, 2002 4.943 4.950 4.806 4.812 77,936 -0.13(-2.64%)
Jan 11, 2002 4.883 4.990 4.856 4.943 65,693 +0.06(+1.23%)
Jan 10, 2002 4.822 5.020 4.786 4.883 121,234 +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.