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 )

3.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 31, 2006 9.728 9.742 9.655 9.665 420,440 -0.03(-0.31%)
Mar 30, 2006 9.859 9.862 9.695 9.695 607,668 -0.11(-1.16%)
Mar 29, 2006 9.712 9.862 9.695 9.809 572,432 +0.10(+1.07%)
Mar 28, 2006 9.832 9.869 9.705 9.705 656,341 -0.07(-0.75%)
Mar 27, 2006 9.695 9.836 9.645 9.779 726,215 +0.14(+1.49%)
Mar 24, 2006 9.605 9.708 9.544 9.635 446,718 +0.06(+0.66%)
Mar 23, 2006 9.678 9.685 9.544 9.571 555,411 -0.06(-0.59%)
Mar 22, 2006 9.685 9.708 9.621 9.628 734,277 +0.00(+0.03%)
Mar 21, 2006 9.661 9.695 9.548 9.625 930,463 +0.01(+0.14%)
Mar 20, 2006 9.544 9.648 9.541 9.611 1,158,899 +0.12(+1.27%)
Mar 17, 2006 9.494 9.554 9.440 9.491 694,861 -0.00(-0.04%)
Mar 16, 2006 9.497 9.544 9.481 9.494 776,978 -0.01(-0.14%)
Mar 15, 2006 9.544 9.551 9.477 9.507 854,915 +0.00(+0.00%)
Mar 14, 2006 9.544 9.544 9.477 9.507 490,314 -0.03(-0.32%)
Mar 13, 2006 9.544 9.544 9.444 9.538 912,248 +0.05(+0.57%)
Mar 10, 2006 9.534 9.544 9.387 9.484 1,109,330 +0.11(+1.18%)
Mar 09, 2006 9.477 9.558 9.343 9.373 6,941,151 -0.32(-3.32%)
Mar 08, 2006 10.06 10.06 9.655 9.695 1,609,797 -0.36(-3.53%)
Mar 07, 2006 10.18 10.19 10.02 10.05 604,383 -0.12(-1.22%)
Mar 06, 2006 10.40 10.40 10.11 10.17 617,223 -0.14(-1.36%)
Mar 03, 2006 10.04 10.42 9.986 10.31 1,057,073 +0.28(+2.77%)
Mar 02, 2006 10.05 10.08 10.03 10.04 826,547 +0.03(+0.30%)
Mar 01, 2006 10.05 10.08 9.986 10.01 741,145 -0.01(-0.13%)
Feb 28, 2006 10.38 10.38 9.980 10.02 1,152,628 -0.36(-3.48%)
Feb 27, 2006 10.21 10.38 10.11 10.38 1,093,802 -0.16(-1.49%)
Feb 24, 2006 10.79 10.90 10.46 10.54 722,333 -0.25(-2.36%)
Feb 23, 2006 10.92 10.97 10.77 10.79 473,891 -0.19(-1.74%)
Feb 22, 2006 10.97 11.05 10.85 10.98 491,509 +0.01(+0.06%)
Feb 21, 2006 10.97 11.17 10.97 10.98 782,353 -0.01(-0.12%)
Feb 17, 2006 11.12 11.12 10.97 10.99 656,042 -0.14(-1.29%)
Feb 16, 2006 11.07 11.17 11.01 11.13 509,425 +0.10(+0.91%)
Feb 15, 2006 11.06 11.14 10.90 11.03 486,731 +0.02(+0.15%)
Feb 14, 2006 11.17 11.17 10.72 11.02 1,034,677 -0.62(-5.35%)
Feb 13, 2006 11.96 12.05 11.62 11.64 1,348,515 -0.31(-2.58%)
Feb 10, 2006 12.06 12.06 11.47 11.95 1,780,004 -0.20(-1.68%)
Feb 09, 2006 12.17 12.36 12.07 12.15 1,333,584 +0.10(+0.86%)
Feb 08, 2006 12.22 12.22 11.92 12.05 1,143,670 +0.13(+1.07%)
Feb 07, 2006 12.01 12.33 11.79 11.92 3,618,237 +0.42(+3.67%)
Feb 06, 2006 11.03 11.50 10.99 11.50 1,244,599 +0.62(+5.69%)
Feb 03, 2006 10.65 10.88 10.60 10.88 471,203 +0.28(+2.65%)
Feb 02, 2006 10.78 10.78 10.57 10.60 655,445 -0.12(-1.09%)
Feb 01, 2006 10.81 10.83 10.63 10.72 411,780 -0.02(-0.19%)
Jan 31, 2006 10.77 10.88 10.67 10.74 534,807 +0.00(+0.03%)
Jan 30, 2006 10.61 10.84 10.57 10.73 825,054 +0.10(+0.94%)
Jan 27, 2006 10.51 10.65 10.50 10.63 355,343 +0.12(+1.18%)
Jan 26, 2006 10.60 10.70 10.39 10.51 542,870 -0.06(-0.57%)
Jan 25, 2006 10.70 10.70 10.38 10.57 786,833 -0.05(-0.44%)
Jan 24, 2006 10.30 10.68 10.30 10.62 1,056,775 +0.40(+3.90%)
Jan 23, 2006 10.02 10.25 9.953 10.22 604,383 +0.29(+2.97%)
Jan 20, 2006 9.896 10.03 9.852 9.923 489,717 +0.09(+0.92%)
Jan 19, 2006 9.852 9.936 9.762 9.832 788,326 -0.03(-0.34%)
Jan 18, 2006 10.05 10.07 9.732 9.866 751,597 -0.21(-2.13%)
Jan 17, 2006 10.16 10.23 10.05 10.08 358,628 -0.08(-0.82%)
Jan 13, 2006 10.20 10.26 10.08 10.16 278,900 -0.03(-0.30%)
Jan 12, 2006 10.21 10.21 10.05 10.19 514,502 +0.00(+0.00%)
Jan 11, 2006 10.26 10.30 10.10 10.19 349,073 -0.01(-0.13%)
Jan 10, 2006 10.19 10.23 10.10 10.21 559,293 +0.04(+0.36%)
Jan 09, 2006 10.18 10.30 10.12 10.17 441,343 +0.06(+0.56%)
Jan 06, 2006 10.11 10.23 10.05 10.11 399,537 +0.04(+0.37%)
Jan 05, 2006 10.17 10.23 9.946 10.08 572,432 -0.06(-0.63%)
Jan 04, 2006 10.01 10.23 10.01 10.14 595,723 +0.19(+1.95%)
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.