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 )

3.990 +0.020 (+0.50%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 6, 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 (%)
May 30, 2003 5.090 5.171 4.993 5.137 336,830 +0.05(+0.92%)
May 29, 2003 5.368 5.375 4.923 5.090 619,910 -0.28(-5.18%)
May 28, 2003 5.660 5.660 5.365 5.368 347,580 -0.24(-4.30%)
May 27, 2003 5.492 5.656 5.429 5.609 394,461 +0.20(+3.72%)
May 23, 2003 5.325 5.439 5.308 5.408 449,405 +0.16(+3.13%)
May 22, 2003 5.134 5.325 5.107 5.244 453,287 +0.18(+3.50%)
May 21, 2003 5.087 5.120 5.043 5.067 160,949 +0.01(+0.20%)
May 20, 2003 4.990 5.057 4.963 5.057 186,033 +0.10(+2.03%)
May 19, 2003 5.000 5.017 4.956 4.956 211,713 -0.00(-0.07%)
May 16, 2003 5.010 5.020 4.960 4.960 323,990 +0.03(+0.68%)
May 15, 2003 4.973 5.007 4.896 4.926 284,275 +0.03(+0.62%)
May 14, 2003 4.940 4.940 4.842 4.896 285,768 +0.03(+0.55%)
May 13, 2003 4.873 4.906 4.806 4.869 210,518 +0.06(+1.32%)
May 12, 2003 4.749 4.873 4.705 4.806 384,607 +0.13(+2.87%)
May 09, 2003 4.789 4.789 4.605 4.672 459,856 -0.05(-1.06%)
May 08, 2003 4.739 4.752 4.722 4.722 223,657 +0.00(+0.07%)
May 07, 2003 4.755 4.755 4.695 4.719 365,795 -0.00(-0.07%)
May 06, 2003 4.729 4.739 4.705 4.722 443,433 +0.02(+0.43%)
May 05, 2003 4.605 4.729 4.588 4.702 631,855 +0.20(+4.39%)
May 02, 2003 4.521 4.558 4.484 4.504 151,095 +0.02(+0.52%)
May 01, 2003 4.558 4.588 4.444 4.481 189,317 -0.09(-1.98%)
Apr 30, 2003 4.588 4.618 4.528 4.571 296,816 +0.00(+0.07%)
Apr 29, 2003 4.601 4.621 4.524 4.568 150,797 -0.03(-0.73%)
Apr 28, 2003 4.621 4.621 4.354 4.601 213,504 -0.04(-0.79%)
Apr 25, 2003 4.692 4.705 4.621 4.638 171,699 -0.07(-1.42%)
Apr 24, 2003 4.732 4.752 4.692 4.705 138,554 -0.02(-0.43%)
Apr 23, 2003 4.672 4.755 4.638 4.725 423,128 -0.33(-6.49%)
Apr 22, 2003 5.023 5.074 5.023 5.053 556,008 +0.03(+0.60%)
Apr 21, 2003 5.007 5.087 4.956 5.023 659,924 +0.07(+1.35%)
Apr 17, 2003 4.923 4.990 4.899 4.956 492,703 +0.04(+0.75%)
Apr 16, 2003 4.916 4.940 4.869 4.919 255,310 +0.02(+0.34%)
Apr 15, 2003 4.856 4.923 4.856 4.903 337,726 +0.05(+0.97%)
Apr 14, 2003 4.923 4.923 4.839 4.856 267,851 -0.04(-0.82%)
Apr 11, 2003 4.889 4.906 4.822 4.896 380,128 +0.09(+1.88%)
Apr 10, 2003 4.638 4.822 4.638 4.806 622,001 +0.22(+4.74%)
Apr 09, 2003 4.672 4.688 4.558 4.588 20,305 -0.05(-1.08%)
Apr 08, 2003 4.678 4.678 4.591 4.638 55,839 -0.01(-0.14%)
Apr 07, 2003 4.685 4.705 4.554 4.645 108,096 -0.02(-0.50%)
Apr 04, 2003 4.621 4.688 4.618 4.668 29,562 +0.02(+0.36%)
Apr 03, 2003 4.702 4.705 4.638 4.652 40,013 -0.04(-0.79%)
Apr 02, 2003 4.702 4.769 4.608 4.688 71,964 -0.01(-0.21%)
Apr 01, 2003 4.705 4.759 4.698 4.698 35,534 -0.01(-0.14%)
Mar 31, 2003 4.722 4.769 4.705 4.705 54,048 +0.01(+0.21%)
Mar 28, 2003 4.729 4.729 4.675 4.695 225,150 -0.04(-0.85%)
Mar 27, 2003 4.755 4.789 4.715 4.735 108,394 -0.04(-0.77%)
Mar 26, 2003 4.755 4.772 4.692 4.772 69,575 +0.08(+1.71%)
Mar 25, 2003 4.571 4.722 4.571 4.692 36,430 +0.14(+3.09%)
Mar 24, 2003 4.588 4.722 4.551 4.551 49,867 -0.10(-2.23%)
Mar 21, 2003 4.755 4.755 4.638 4.655 99,436 -0.12(-2.46%)
Mar 20, 2003 4.742 4.772 4.722 4.772 26,576 +0.02(+0.35%)
Mar 19, 2003 4.739 4.762 4.739 4.755 6,569 -0.01(-0.28%)
Mar 18, 2003 4.772 4.775 4.692 4.769 43,596 -0.02(-0.49%)
Mar 17, 2003 4.722 4.796 4.688 4.792 43,298 +0.10(+2.21%)
Mar 14, 2003 4.772 4.772 4.655 4.688 56,735 -0.08(-1.75%)
Mar 13, 2003 4.772 4.789 4.705 4.772 59,124 +0.00(+0.00%)
Mar 12, 2003 4.786 4.786 4.722 4.772 88,089 -0.02(-0.49%)
Mar 11, 2003 4.742 4.819 4.638 4.796 57,930 +0.02(+0.42%)
Mar 10, 2003 4.816 4.819 4.755 4.775 65,395 -0.00(-0.07%)
Mar 07, 2003 4.759 4.789 4.688 4.779 85,401 -0.01(-0.21%)
Mar 06, 2003 4.772 4.819 4.759 4.789 41,506 -0.02(-0.35%)
Mar 05, 2003 4.739 4.856 4.692 4.806 53,152 +0.05(+0.99%)
Mar 04, 2003 4.769 4.772 4.692 4.759 83,610 +0.00(+0.07%)
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.