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 )

3.620 -0.150 (-3.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 30, 2002 3.302 3.360 3.302 3.316 26,917 +0.04(+1.25%)
Aug 29, 2002 3.346 3.375 3.272 3.275 39,524 -0.09(-2.53%)
Aug 28, 2002 3.340 3.360 3.261 3.360 61,671 -0.01(-0.26%)
Aug 27, 2002 3.331 3.404 3.322 3.369 47,020 -0.01(-0.17%)
Aug 26, 2002 3.346 3.375 3.258 3.375 33,391 +0.03(+0.97%)
Aug 23, 2002 3.390 3.419 3.275 3.343 69,508 -0.08(-2.23%)
Aug 22, 2002 3.258 3.434 3.258 3.419 50,086 +0.18(+5.43%)
Aug 21, 2002 3.272 3.316 3.231 3.243 210,910 -0.02(-0.63%)
Aug 20, 2002 3.261 3.313 3.261 3.264 39,524 -0.03(-0.80%)
Aug 16, 2002 3.319 3.360 3.272 3.290 1,226,617 -0.06(-1.67%)
Aug 15, 2002 3.372 3.372 3.290 3.346 34,754 -0.03(-0.78%)
Aug 14, 2002 3.287 3.372 3.287 3.372 16,695 +0.09(+2.59%)
Aug 13, 2002 3.302 3.313 3.287 3.287 56,901 -0.04(-1.23%)
Aug 12, 2002 3.387 3.387 3.302 3.328 48,042 +0.04(+1.25%)
Aug 07, 2002 3.478 3.507 3.287 3.287 89,611 -0.18(-5.17%)
Aug 06, 2002 3.507 3.507 3.449 3.466 72,234 +0.00(+0.08%)
Aug 05, 2002 3.355 3.493 3.346 3.463 110,736 +0.14(+4.15%)
Aug 02, 2002 3.375 3.375 3.231 3.325 53,153 -0.06(-1.90%)
Aug 01, 2002 3.404 3.434 3.375 3.390 23,169 -0.07(-2.12%)
Jul 31, 2002 3.404 3.519 3.375 3.463 1,465,126 +0.09(+2.61%)
Jul 30, 2002 3.199 3.375 3.114 3.375 479,062 +0.22(+7.08%)
Jul 29, 2002 3.170 3.375 3.152 3.152 519,949 +0.03(+0.84%)
Jul 26, 2002 3.331 3.419 3.023 3.126 291,662 -0.20(-6.08%)
Jul 25, 2002 3.522 3.551 3.272 3.328 170,704 -0.19(-5.50%)
Jul 24, 2002 3.249 3.522 2.894 3.522 762,547 +0.03(+0.84%)
Jul 23, 2002 3.889 3.889 3.425 3.493 378,888 -0.42(-10.79%)
Jul 22, 2002 3.933 3.933 3.862 3.915 106,306 -0.05(-1.18%)
Jul 19, 2002 3.991 4.006 3.962 3.962 84,841 -0.04(-1.10%)
Jul 17, 2002 4.018 4.047 3.977 4.006 14,310 +0.01(+0.37%)
Jul 12, 2002 4.003 4.077 3.968 3.991 72,915 -0.01(-0.29%)
Jul 11, 2002 4.038 4.068 3.962 4.003 55,879 -0.04(-0.87%)
Jul 10, 2002 3.977 4.094 3.977 4.038 59,967 +0.02(+0.58%)
Jul 09, 2002 4.109 4.121 3.983 4.015 954,036 -0.07(-1.72%)
Jul 08, 2002 4.071 4.135 4.068 4.085 1,192,545 -0.01(-0.21%)
Jul 05, 2002 4.056 4.109 4.056 4.094 21,465 +0.01(+0.22%)
Jul 04, 2002 3.994 4.103 3.994 4.085 16,354 +0.00(+0.00%)
Jul 03, 2002 3.994 4.103 3.994 4.085 16,354 +0.11(+2.65%)
Jul 02, 2002 4.035 4.182 3.968 3.980 115,506 -0.08(-1.88%)
Jul 01, 2002 3.994 4.138 3.965 4.056 70,189 +0.05(+1.25%)
Jun 28, 2002 4.006 4.153 3.968 4.006 76,663 -0.01(-0.36%)
Jun 27, 2002 4.153 4.153 3.962 4.021 148,216 -0.16(-3.79%)
Jun 26, 2002 4.021 4.182 3.991 4.179 57,923 +0.14(+3.56%)
Jun 25, 2002 4.109 4.109 3.977 4.035 39,183 +0.01(+0.29%)
Jun 21, 2002 4.056 4.109 4.024 4.024 40,887 -0.07(-1.72%)
Jun 20, 2002 4.077 4.094 4.021 4.094 29,643 +0.05(+1.16%)
Jun 19, 2002 3.991 4.065 3.965 4.047 60,649 +0.08(+1.92%)
Jun 18, 2002 4.047 4.080 3.965 3.971 96,425 -0.03(-0.66%)
Jun 17, 2002 4.006 4.050 3.965 3.997 131,520 -0.01(-0.22%)
Jun 14, 2002 4.109 4.109 3.965 4.006 136,972 -0.03(-0.80%)
Jun 12, 2002 4.050 4.077 3.977 4.038 78,707 -0.07(-1.71%)
Jun 11, 2002 4.168 4.223 4.080 4.109 72,915 -0.06(-1.48%)
Jun 10, 2002 4.256 4.358 4.170 4.170 35,094 -0.11(-2.67%)
Jun 07, 2002 4.182 4.285 4.138 4.285 37,139 +0.09(+2.10%)
Jun 06, 2002 4.226 4.253 4.109 4.197 78,707 -0.06(-1.38%)
Jun 05, 2002 4.288 4.300 4.226 4.256 613,308 +0.01(+0.28%)
May 31, 2002 4.197 4.300 4.197 4.244 47,361 -0.17(-3.79%)
May 28, 2002 4.358 4.455 4.358 4.411 69,167 +0.04(+0.87%)
May 27, 2002 4.285 4.402 4.226 4.373 105,284 +0.00(+0.00%)
May 24, 2002 4.285 4.402 4.226 4.373 105,284 +0.09(+2.05%)
May 23, 2002 4.138 4.285 4.109 4.285 127,091 +0.14(+3.25%)
May 22, 2002 4.112 4.153 4.103 4.150 125,046 +0.01(+0.28%)
May 21, 2002 4.071 4.182 4.035 4.138 165,593 +0.03(+0.79%)
May 20, 2002 4.109 4.132 4.035 4.106 74,619 +0.00(+0.00%)
May 17, 2002 4.071 4.124 4.071 4.106 45,998 +0.04(+0.86%)
May 16, 2002 4.050 4.138 4.021 4.071 102,558 +0.05(+1.24%)
May 15, 2002 4.006 4.109 3.977 4.021 88,589 -0.01(-0.36%)
May 14, 2002 3.991 4.109 3.980 4.035 885,890 +0.04(+1.10%)
May 13, 2002 4.021 4.050 3.991 3.991 55,538 -0.06(-1.45%)
May 10, 2002 4.112 4.153 4.021 4.050 39,865 -0.06(-1.43%)
May 09, 2002 4.138 4.138 4.065 4.109 63,375 -0.01(-0.21%)
May 08, 2002 4.124 4.150 4.009 4.118 67,463 +0.05(+1.23%)
May 07, 2002 4.065 4.135 4.021 4.068 113,121 -0.01(-0.29%)
May 06, 2002 4.065 4.121 4.056 4.080 56,901 -0.03(-0.71%)
May 03, 2002 4.109 4.153 4.038 4.109 78,026 -0.04(-1.06%)
May 02, 2002 4.182 4.182 4.109 4.153 76,322 +0.00(+0.00%)
May 01, 2002 4.253 4.253 4.144 4.153 69,167 -0.09(-2.08%)
Apr 30, 2002 4.088 4.241 4.056 4.241 95,744 +0.15(+3.73%)
Apr 29, 2002 4.285 4.314 4.080 4.088 169,682 -0.23(-5.24%)
Apr 26, 2002 4.417 4.429 4.300 4.314 62,693 -0.11(-2.58%)
Apr 25, 2002 4.446 4.446 4.391 4.429 103,240 -0.06(-1.31%)
Apr 24, 2002 4.520 4.549 4.402 4.487 101,195 -0.09(-1.99%)
Apr 23, 2002 4.578 4.611 4.549 4.578 113,121 +0.03(+0.65%)
Apr 22, 2002 4.608 4.608 4.493 4.549 84,159 -0.03(-0.64%)
Apr 19, 2002 4.473 4.608 4.473 4.578 101,877 +0.09(+1.96%)
Apr 18, 2002 4.476 4.578 4.476 4.490 54,857 +0.02(+0.53%)
Apr 17, 2002 4.441 4.473 4.441 4.467 41,568 -0.01(-0.13%)
Apr 16, 2002 4.388 4.473 4.379 4.473 105,625 +0.10(+2.35%)
Apr 15, 2002 4.490 4.490 4.358 4.370 131,520 -0.12(-2.68%)
Apr 12, 2002 4.578 4.578 4.446 4.490 70,871 -0.09(-1.92%)
Apr 11, 2002 4.578 4.593 4.549 4.578 54,175 +0.03(+0.65%)
Apr 10, 2002 4.622 4.637 4.549 4.549 59,627 -0.09(-1.90%)
Apr 09, 2002 4.593 4.678 4.564 4.637 64,738 +0.09(+2.00%)
Apr 08, 2002 4.596 4.634 4.520 4.546 78,026 -0.05(-1.09%)
Apr 05, 2002 4.681 4.693 4.405 4.596 203,754 -0.13(-2.73%)
Apr 04, 2002 4.696 4.755 4.666 4.725 71,552 +0.04(+0.88%)
Apr 03, 2002 4.696 4.766 4.684 4.684 105,966 -0.04(-0.87%)
Apr 02, 2002 4.857 4.857 4.666 4.725 107,329 +0.00(+0.00%)
Apr 01, 2002 4.505 4.740 4.476 4.725 161,163 +0.24(+5.44%)
Mar 29, 2002 4.458 4.482 4.405 4.482 76,663 +0.00(+0.00%)
Mar 28, 2002 4.458 4.482 4.405 4.482 76,663 +0.03(+0.73%)
Mar 27, 2002 4.461 4.461 4.300 4.449 75,300 +0.02(+0.40%)
Mar 26, 2002 4.446 4.505 4.388 4.432 1,260,690 -0.01(-0.26%)
Mar 25, 2002 4.490 4.490 4.432 4.443 81,093 +0.05(+1.20%)
Mar 22, 2002 4.373 4.476 4.373 4.391 40,546 +0.02(+0.40%)
Mar 21, 2002 4.476 4.505 4.373 4.373 134,246 -0.07(-1.65%)
Mar 20, 2002 4.476 4.487 4.402 4.446 79,730 -0.03(-0.66%)
Mar 19, 2002 4.373 4.549 4.373 4.476 201,369 +0.13(+3.04%)
Mar 18, 2002 4.314 4.388 4.314 4.344 62,693 +0.04(+1.02%)
Mar 15, 2002 4.329 4.358 4.241 4.300 84,159 +0.01(+0.21%)
Mar 14, 2002 4.344 4.399 4.256 4.291 96,425 -0.05(-1.22%)
Mar 13, 2002 4.256 4.402 4.212 4.344 180,244 +0.09(+2.07%)
Mar 12, 2002 4.094 4.270 4.065 4.256 105,966 +0.18(+4.54%)
Mar 11, 2002 4.021 4.109 4.021 4.071 133,905 +0.05(+1.24%)
Mar 08, 2002 4.050 4.050 3.991 4.021 88,248 +0.00(+0.00%)
Mar 07, 2002 3.962 4.138 3.933 4.021 151,623 +0.09(+2.16%)
Mar 06, 2002 3.947 3.986 3.918 3.936 61,671 -0.02(-0.45%)
Mar 05, 2002 3.965 4.021 3.933 3.953 64,397 -0.01(-0.30%)
Mar 04, 2002 4.021 4.021 3.962 3.965 51,449 -0.03(-0.81%)
Mar 01, 2002 3.977 4.006 3.933 3.997 127,431 +0.04(+0.96%)
Feb 28, 2002 3.918 3.962 3.918 3.959 56,901 +0.09(+2.20%)
Feb 27, 2002 3.918 3.918 3.865 3.874 36,117 -0.03(-0.75%)
Feb 26, 2002 3.845 3.903 3.833 3.903 99,492 +0.06(+1.68%)
Feb 25, 2002 3.895 3.895 3.815 3.839 142,083 -0.06(-1.43%)
Feb 22, 2002 3.892 3.947 3.880 3.895 1,533,272 +0.01(+0.23%)
Feb 21, 2002 3.830 3.886 3.827 3.886 48,383 +0.06(+1.46%)
Feb 20, 2002 3.874 3.889 3.830 3.830 89,951 -0.04(-0.91%)
Feb 19, 2002 3.918 3.918 3.830 3.865 75,641 -0.01(-0.23%)
Feb 18, 2002 3.874 3.889 3.845 3.874 67,804 +0.00(+0.00%)
Feb 15, 2002 3.874 3.889 3.845 3.874 67,804 +0.01(+0.38%)
Feb 14, 2002 3.903 3.962 3.830 3.859 118,573 -0.04(-1.13%)
Feb 13, 2002 3.801 3.903 3.801 3.903 202,391 +0.09(+2.23%)
Feb 12, 2002 3.889 3.889 3.801 3.818 580,258 -0.07(-1.81%)
Feb 11, 2002 4.050 4.062 3.877 3.889 335,616 -0.15(-3.64%)
Feb 08, 2002 3.968 4.050 3.968 4.035 29,302 +0.05(+1.33%)
Feb 07, 2002 4.109 4.109 3.974 3.983 36,798 -0.13(-3.07%)
Feb 06, 2002 3.994 4.124 3.994 4.109 919,963 +0.11(+2.64%)
Feb 05, 2002 4.027 4.035 3.991 4.003 100,514 -0.04(-0.87%)
Feb 04, 2002 4.109 4.109 4.035 4.038 165,593 -0.04(-1.08%)
Feb 01, 2002 4.138 4.168 4.080 4.082 131,861 -0.05(-1.21%)
Jan 31, 2002 4.168 4.168 4.080 4.132 62,693 -0.10(-2.29%)
Jan 30, 2002 4.256 4.270 4.197 4.229 82,455 -0.04(-0.96%)
Jan 29, 2002 4.241 4.300 4.226 4.270 57,242 +0.03(+0.62%)
Jan 28, 2002 4.220 4.256 4.153 4.244 73,937 +0.00(+0.07%)
Jan 25, 2002 4.256 4.285 4.226 4.241 38,161 -0.01(-0.34%)
Jan 24, 2002 4.212 4.270 4.197 4.256 124,024 +0.04(+1.05%)
Jan 23, 2002 4.241 4.241 4.065 4.212 104,262 -0.11(-2.45%)
Jan 22, 2002 4.314 4.402 4.314 4.317 203,073 +0.02(+0.41%)
Jan 21, 2002 4.256 4.314 4.226 4.300 67,123 +0.00(+0.00%)
Jan 18, 2002 4.256 4.314 4.226 4.300 67,123 +0.06(+1.38%)
Jan 17, 2002 4.197 4.285 4.141 4.241 279,396 +0.09(+2.12%)
Jan 16, 2002 4.153 4.226 4.112 4.153 80,070 +0.03(+0.71%)
Jan 15, 2002 4.226 4.226 4.112 4.124 111,417 -0.09(-2.23%)
Jan 14, 2002 4.332 4.338 4.212 4.217 88,929 -0.11(-2.64%)
Jan 11, 2002 4.279 4.373 4.256 4.332 74,959 +0.05(+1.23%)
Jan 10, 2002 4.226 4.399 4.194 4.279 138,335 +0.21(+5.27%)
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.