Skip to main content

Nordic American Tanker Shipping Ltd (NY: NAT )

3.770 +0.070 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 5.940 6.047 5.880 6.037 1,873,024 +0.08(+1.28%)
Mar 30, 2015 6.032 6.037 5.900 5.961 2,212,707 -0.06(-1.01%)
Mar 27, 2015 5.956 6.047 5.880 6.022 2,194,463 +0.06(+0.93%)
Mar 26, 2015 5.930 6.022 5.887 5.966 3,517,423 +0.08(+1.38%)
Mar 25, 2015 5.971 5.971 5.859 5.885 1,937,880 -0.06(-1.02%)
Mar 24, 2015 5.753 6.006 5.738 5.945 2,625,339 +0.18(+3.08%)
Mar 23, 2015 5.702 5.783 5.702 5.768 1,771,438 +0.07(+1.25%)
Mar 20, 2015 5.788 5.875 5.684 5.697 3,123,966 -0.06(-1.06%)
Mar 19, 2015 5.581 5.849 5.581 5.758 4,089,511 +0.28(+5.09%)
Mar 18, 2015 5.211 5.484 5.175 5.479 2,426,878 +0.25(+4.85%)
Mar 17, 2015 5.226 5.256 5.183 5.226 1,320,186 +0.01(+0.10%)
Mar 16, 2015 5.287 5.287 5.180 5.221 1,699,337 -0.06(-1.06%)
Mar 13, 2015 5.271 5.281 5.216 5.276 2,328,938 +0.02(+0.39%)
Mar 12, 2015 5.292 5.307 5.198 5.256 1,676,315 -0.01(-0.19%)
Mar 11, 2015 5.145 5.302 5.145 5.266 2,870,416 +0.14(+2.67%)
Mar 10, 2015 5.069 5.160 5.041 5.129 1,845,872 +0.03(+0.60%)
Mar 09, 2015 5.135 5.180 5.084 5.099 1,287,644 -0.02(-0.40%)
Mar 06, 2015 5.079 5.140 5.069 5.119 1,565,486 -0.01(-0.10%)
Mar 05, 2015 5.170 5.206 5.074 5.124 1,905,802 -0.05(-0.88%)
Mar 04, 2015 5.160 5.231 5.175 5.170 1,660,774 -0.01(-0.10%)
Mar 03, 2015 5.114 5.236 5.084 5.175 1,380,112 +0.04(+0.69%)
Mar 02, 2015 5.195 5.211 5.079 5.140 1,670,353 -0.05(-0.88%)
Feb 27, 2015 5.150 5.236 5.129 5.185 1,428,004 +0.06(+1.09%)
Feb 26, 2015 5.190 5.200 5.058 5.129 1,965,039 -0.05(-0.88%)
Feb 25, 2015 5.089 5.226 5.069 5.175 2,406,065 +0.08(+1.59%)
Feb 24, 2015 5.119 5.135 5.079 5.094 1,617,656 -0.02(-0.40%)
Feb 23, 2015 5.190 5.195 5.099 5.114 1,694,724 -0.09(-1.66%)
Feb 20, 2015 5.276 5.287 5.185 5.200 2,431,706 -0.09(-1.63%)
Feb 19, 2015 5.216 5.408 5.124 5.287 3,438,230 +0.06(+1.16%)
Feb 18, 2015 5.074 5.251 5.074 5.226 2,288,923 +0.13(+2.59%)
Feb 17, 2015 5.140 5.170 5.084 5.094 1,695,332 -0.08(-1.47%)
Feb 13, 2015 5.150 5.170 5.170 5.170 2,548,035 +0.05(+0.99%)
Feb 12, 2015 5.165 5.211 5.065 5.119 2,495,737 -0.04(-0.79%)
Feb 11, 2015 4.896 5.226 4.896 5.160 4,040,794 +0.26(+5.38%)
Feb 10, 2015 4.785 5.003 4.764 4.896 5,186,135 +0.13(+2.66%)
Feb 09, 2015 5.099 5.099 4.638 4.770 8,489,868 -0.30(-5.99%)
Feb 06, 2015 5.276 5.342 5.064 5.074 4,623,531 -0.22(-4.21%)
Feb 05, 2015 5.221 5.327 5.205 5.297 2,193,623 +0.12(+2.25%)
Feb 04, 2015 5.094 5.236 5.089 5.180 2,857,130 +0.05(+0.99%)
Feb 03, 2015 5.200 5.287 5.099 5.129 3,446,410 -0.07(-1.36%)
Feb 02, 2015 5.129 5.266 5.129 5.200 3,326,377 +0.07(+1.38%)
Jan 30, 2015 5.190 5.221 5.099 5.129 3,880,904 -0.10(-1.84%)
Jan 29, 2015 5.287 5.322 5.109 5.226 4,498,941 -0.06(-1.15%)
Jan 28, 2015 5.469 5.474 5.266 5.287 3,317,146 -0.18(-3.25%)
Jan 27, 2015 5.428 5.489 5.403 5.464 3,152,057 -0.01(-0.09%)
Jan 26, 2015 5.474 5.520 5.444 5.469 3,043,791 +0.01(+0.09%)
Jan 23, 2015 5.454 5.478 5.370 5.464 2,274,647 +0.00(+0.00%)
Jan 22, 2015 5.297 5.494 5.276 5.464 4,501,924 +0.12(+2.18%)
Jan 21, 2015 5.565 5.591 5.246 5.347 7,475,315 -0.22(-4.00%)
Jan 20, 2015 5.869 5.869 5.393 5.570 6,583,937 -0.17(-3.02%)
Jan 16, 2015 5.689 5.764 5.614 5.744 4,093,200 +0.07(+1.23%)
Jan 15, 2015 5.818 5.878 5.662 5.674 4,662,397 -0.11(-1.98%)
Jan 14, 2015 5.788 5.898 5.699 5.788 5,669,183 -0.09(-1.61%)
Jan 13, 2015 5.858 5.923 5.754 5.883 5,645,680 +0.08(+1.46%)
Jan 12, 2015 5.878 6.007 5.754 5.798 8,305,150 +0.02(+0.43%)
Jan 09, 2015 5.977 5.977 5.560 5.773 9,954,735 -0.13(-2.27%)
Jan 08, 2015 5.619 5.938 5.614 5.908 7,205,939 +0.34(+6.17%)
Jan 07, 2015 5.391 5.584 5.341 5.565 7,551,613 +0.25(+4.68%)
Jan 06, 2015 5.216 5.410 5.167 5.316 6,309,625 +0.23(+4.50%)
Jan 05, 2015 5.057 5.127 4.988 5.087 2,604,230 +0.01(+0.20%)
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.