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 )

4.260 +0.010 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2020 3.105 3.105 3.006 3.074 5,903,156 -0.11(-3.56%)
Jun 29, 2020 3.105 3.226 3.052 3.188 3,700,890 +0.08(+2.68%)
Jun 26, 2020 3.264 3.271 3.082 3.105 5,987,465 -0.17(-5.09%)
Jun 25, 2020 3.142 3.309 3.135 3.271 5,238,151 +0.05(+1.65%)
Jun 24, 2020 3.218 3.241 3.067 3.218 9,287,445 -0.02(-0.70%)
Jun 23, 2020 3.294 3.309 3.211 3.241 4,355,048 -0.02(-0.70%)
Jun 22, 2020 3.317 3.339 3.226 3.264 5,054,396 -0.11(-3.15%)
Jun 19, 2020 3.453 3.468 3.294 3.370 7,504,735 -0.03(-0.89%)
Jun 18, 2020 3.445 3.498 3.385 3.400 5,130,929 -0.01(-0.22%)
Jun 17, 2020 3.589 3.612 3.392 3.407 6,386,956 -0.21(-5.86%)
Jun 16, 2020 3.824 3.832 3.574 3.619 6,419,955 -0.14(-3.82%)
Jun 15, 2020 3.551 3.779 3.521 3.763 4,712,006 +0.07(+1.84%)
Jun 12, 2020 3.741 3.748 3.574 3.695 3,723,511 +0.13(+3.61%)
Jun 11, 2020 3.703 3.794 3.536 3.566 8,185,971 -0.37(-9.42%)
Jun 10, 2020 4.021 4.074 3.847 3.938 10,173,765 +0.06(+1.56%)
Jun 09, 2020 3.975 3.983 3.703 3.877 10,820,293 -0.20(-4.83%)
Jun 08, 2020 3.597 4.089 3.582 4.074 14,837,705 +0.50(+13.98%)
Jun 05, 2020 3.385 3.597 3.347 3.574 12,581,627 +0.26(+7.76%)
Jun 04, 2020 3.317 3.339 3.264 3.317 5,960,109 -0.03(-0.91%)
Jun 03, 2020 3.385 3.415 3.332 3.347 4,994,000 -0.05(-1.34%)
Jun 02, 2020 3.385 3.407 3.241 3.392 8,031,338 +0.01(+0.22%)
Jun 01, 2020 3.430 3.506 3.385 3.385 6,119,157 -0.08(-2.19%)
May 29, 2020 3.407 3.476 3.392 3.460 5,451,686 +0.04(+1.11%)
May 28, 2020 3.612 3.695 3.407 3.423 7,664,680 -0.18(-5.04%)
May 27, 2020 3.423 3.627 3.354 3.604 11,130,877 +0.27(+7.94%)
May 26, 2020 3.430 3.453 3.233 3.339 11,578,055 -0.05(-1.56%)
May 22, 2020 3.460 3.491 3.339 3.392 7,975,011 -0.10(-2.82%)
May 21, 2020 3.498 3.572 3.403 3.491 9,437,135 +0.02(+0.64%)
May 20, 2020 3.366 3.616 3.270 3.469 12,955,459 +0.15(+4.66%)
May 19, 2020 3.579 3.594 3.256 3.314 19,894,664 -0.24(-6.82%)
May 18, 2020 3.858 3.858 3.491 3.557 17,783,528 -0.14(-3.78%)
May 15, 2020 3.616 3.711 3.564 3.697 12,312,604 +0.07(+1.82%)
May 14, 2020 3.682 3.682 3.491 3.630 11,971,989 -0.01(-0.20%)
May 13, 2020 3.601 3.733 3.476 3.638 12,683,825 +0.04(+1.23%)
May 12, 2020 3.645 3.748 3.586 3.594 8,961,849 -0.13(-3.55%)
May 11, 2020 3.682 3.755 3.564 3.726 12,229,890 -0.04(-0.98%)
May 08, 2020 3.829 4.042 3.682 3.763 17,072,860 -0.12(-3.03%)
May 07, 2020 3.711 3.917 3.461 3.880 23,750,952 +0.23(+6.24%)
May 06, 2020 3.902 3.924 3.616 3.652 21,502,272 -0.21(-5.33%)
May 05, 2020 4.343 4.373 3.821 3.858 28,638,652 -0.60(-13.37%)
May 04, 2020 4.373 4.468 4.255 4.453 22,999,032 -0.04(-0.98%)
May 01, 2020 4.409 4.691 4.284 4.498 30,307,906 +0.07(+1.66%)
Apr 30, 2020 4.424 4.769 4.262 4.424 29,765,414 -0.20(-4.29%)
Apr 29, 2020 5.049 5.093 4.409 4.622 80,184,904 -0.77(-14.31%)
Apr 28, 2020 5.901 6.614 5.181 5.394 150,912,384 +0.10(+1.94%)
Apr 27, 2020 4.806 5.328 4.740 5.291 85,544,944 +0.99(+23.08%)
Apr 24, 2020 4.064 4.329 4.035 4.299 27,137,666 +0.29(+7.14%)
Apr 23, 2020 4.284 4.321 3.836 4.013 32,564,542 +0.17(+4.40%)
Apr 22, 2020 3.976 4.005 3.638 3.844 16,455,891 +0.11(+2.95%)
Apr 21, 2020 3.990 4.262 3.608 3.733 33,905,436 +0.21(+5.83%)
Apr 20, 2020 3.212 3.652 3.013 3.528 23,202,110 +0.57(+19.11%)
Apr 17, 2020 2.940 3.028 2.903 2.962 4,108,873 +0.15(+5.50%)
Apr 16, 2020 2.940 2.998 2.800 2.807 4,925,396 -0.04(-1.55%)
Apr 15, 2020 2.822 2.969 2.749 2.851 4,608,390 +0.03(+1.04%)
Apr 14, 2020 2.822 2.896 2.763 2.822 4,172,619 +0.07(+2.67%)
Apr 13, 2020 2.940 3.043 2.660 2.749 6,013,105 -0.05(-1.84%)
Apr 09, 2020 2.594 2.866 2.403 2.800 8,909,952 +0.23(+8.86%)
Apr 08, 2020 2.624 2.763 2.543 2.572 5,488,678 +0.03(+1.16%)
Apr 07, 2020 2.660 2.660 2.447 2.543 5,711,488 -0.06(-2.26%)
Apr 06, 2020 2.807 2.815 2.484 2.602 4,587,287 +0.05(+2.02%)
Apr 03, 2020 2.572 2.807 2.396 2.550 6,510,297 -0.21(-7.47%)
Apr 02, 2020 3.219 3.248 2.337 2.756 10,999,031 -0.46(-14.38%)
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.