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 )

3.970 +0.010 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 31, 2019 1.455 1.490 1.426 1.434 1,031,544 -0.04(-2.42%)
Jul 30, 2019 1.448 1.490 1.426 1.469 970,515 +0.02(+1.47%)
Jul 29, 2019 1.497 1.519 1.448 1.448 1,340,593 -0.05(-3.32%)
Jul 26, 2019 1.504 1.533 1.497 1.497 681,597 +0.00(+0.00%)
Jul 25, 2019 1.554 1.554 1.497 1.497 827,668 -0.06(-3.65%)
Jul 24, 2019 1.540 1.568 1.519 1.554 564,670 +0.01(+0.92%)
Jul 23, 2019 1.554 1.561 1.526 1.540 749,532 -0.01(-0.46%)
Jul 22, 2019 1.490 1.554 1.490 1.547 1,309,480 +0.06(+3.81%)
Jul 19, 2019 1.504 1.526 1.476 1.490 1,718,579 -0.02(-1.41%)
Jul 18, 2019 1.526 1.540 1.497 1.512 731,047 -0.01(-0.93%)
Jul 17, 2019 1.597 1.597 1.512 1.526 1,261,077 -0.09(-5.29%)
Jul 16, 2019 1.575 1.639 1.575 1.611 713,975 +0.03(+1.79%)
Jul 15, 2019 1.611 1.611 1.540 1.583 979,807 -0.03(-1.76%)
Jul 12, 2019 1.653 1.661 1.597 1.611 944,542 -0.05(-2.99%)
Jul 11, 2019 1.710 1.724 1.661 1.661 634,491 -0.05(-2.90%)
Jul 10, 2019 1.675 1.721 1.668 1.710 962,398 +0.05(+2.99%)
Jul 09, 2019 1.646 1.668 1.604 1.661 662,581 +0.01(+0.43%)
Jul 08, 2019 1.597 1.682 1.597 1.653 1,458,661 +0.05(+3.10%)
Jul 05, 2019 1.575 1.618 1.554 1.604 642,846 +0.02(+1.35%)
Jul 03, 2019 1.618 1.618 1.575 1.583 497,564 -0.03(-1.76%)
Jul 02, 2019 1.661 1.661 1.561 1.611 1,116,183 -0.05(-2.99%)
Jul 01, 2019 1.668 1.717 1.632 1.661 1,390,985 +0.00(+0.00%)
Jun 28, 2019 1.583 1.668 1.583 1.661 2,212,903 +0.07(+4.46%)
Jun 27, 2019 1.561 1.597 1.554 1.590 878,601 +0.02(+1.36%)
Jun 26, 2019 1.533 1.568 1.512 1.568 1,164,960 +0.04(+2.31%)
Jun 25, 2019 1.512 1.554 1.504 1.533 1,140,765 +0.01(+0.47%)
Jun 24, 2019 1.526 1.547 1.504 1.526 834,803 -0.01(-0.46%)
Jun 21, 2019 1.519 1.561 1.512 1.533 1,473,530 +0.01(+0.47%)
Jun 20, 2019 1.568 1.572 1.512 1.526 740,677 -0.03(-1.83%)
Jun 19, 2019 1.519 1.561 1.519 1.554 758,881 +0.02(+1.39%)
Jun 18, 2019 1.526 1.561 1.504 1.533 813,798 +0.02(+1.41%)
Jun 17, 2019 1.547 1.554 1.504 1.512 811,161 -0.04(-2.74%)
Jun 14, 2019 1.632 1.661 1.554 1.554 1,464,371 -0.07(-4.37%)
Jun 13, 2019 1.504 1.632 1.483 1.625 3,478,696 +0.18(+12.25%)
Jun 12, 2019 1.448 1.469 1.426 1.448 2,437,447 +0.01(+0.49%)
Jun 11, 2019 1.462 1.462 1.426 1.441 1,646,252 -0.01(-0.49%)
Jun 10, 2019 1.497 1.497 1.434 1.448 1,406,823 -0.04(-2.39%)
Jun 07, 2019 1.448 1.497 1.441 1.483 1,316,694 +0.04(+2.96%)
Jun 06, 2019 1.441 1.473 1.419 1.441 1,268,325 +0.00(+0.00%)
Jun 05, 2019 1.476 1.487 1.419 1.441 1,558,628 -0.03(-1.93%)
Jun 04, 2019 1.441 1.515 1.441 1.469 1,098,473 +0.01(+0.98%)
Jun 03, 2019 1.448 1.473 1.426 1.455 1,271,256 +0.01(+0.49%)
May 31, 2019 1.483 1.483 1.426 1.448 1,793,967 -0.06(-3.77%)
May 30, 2019 1.526 1.547 1.490 1.504 1,461,602 -0.01(-0.93%)
May 29, 2019 1.554 1.575 1.512 1.519 1,026,393 -0.06(-4.04%)
May 28, 2019 1.625 1.668 1.558 1.583 1,590,538 -0.04(-2.62%)
May 24, 2019 1.668 1.703 1.597 1.625 1,302,884 -0.04(-2.55%)
May 23, 2019 1.689 1.710 1.598 1.668 1,988,369 -0.07(-4.03%)
May 22, 2019 1.850 1.857 1.724 1.738 1,719,354 -0.09(-4.98%)
May 21, 2019 1.899 1.927 1.801 1.829 1,722,835 -0.06(-2.97%)
May 20, 2019 1.815 1.920 1.787 1.885 1,589,767 +0.07(+3.86%)
May 17, 2019 1.864 1.934 1.808 1.815 2,560,115 -0.05(-2.63%)
May 16, 2019 1.738 1.892 1.731 1.864 4,883,208 +0.18(+10.83%)
May 15, 2019 1.542 1.801 1.541 1.682 6,377,676 +0.14(+9.09%)
May 14, 2019 1.507 1.542 1.493 1.542 1,208,234 +0.06(+4.27%)
May 13, 2019 1.521 1.528 1.464 1.478 1,256,883 -0.05(-3.21%)
May 10, 2019 1.521 1.542 1.493 1.528 1,142,411 +0.01(+0.93%)
May 09, 2019 1.486 1.528 1.464 1.514 821,932 +0.01(+0.93%)
May 08, 2019 1.471 1.528 1.471 1.500 787,674 +0.02(+1.42%)
May 07, 2019 1.514 1.528 1.457 1.478 1,029,105 -0.04(-2.76%)
May 06, 2019 1.500 1.535 1.482 1.521 1,076,572 -0.03(-1.81%)
May 03, 2019 1.514 1.563 1.493 1.549 1,584,534 +0.04(+2.31%)
May 02, 2019 1.450 1.521 1.450 1.514 1,154,630 +0.04(+2.86%)
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.