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 (%)
Sep 30, 2003 4.761 4.765 4.678 4.608 244,692 -0.17(-3.50%)
Sep 29, 2003 4.711 4.771 4.711 4.775 138,669 +0.07(+1.42%)
Sep 26, 2003 4.748 4.805 4.681 4.708 211,447 -0.04(-0.77%)
Sep 25, 2003 4.745 4.801 4.745 4.745 288,120 -0.01(-0.21%)
Sep 24, 2003 4.624 4.741 4.624 4.755 357,604 +0.12(+2.59%)
Sep 23, 2003 4.511 4.674 4.511 4.634 392,646 +0.10(+2.13%)
Sep 22, 2003 4.474 4.538 4.454 4.538 268,652 +0.08(+1.87%)
Sep 19, 2003 4.477 4.477 4.417 4.454 258,469 +0.04(+0.98%)
Sep 18, 2003 4.391 4.538 4.391 4.411 259,967 +0.04(+0.84%)
Sep 17, 2003 4.484 4.484 4.351 4.374 405,225 -0.03(-0.76%)
Sep 16, 2003 4.407 4.474 4.391 4.407 244,692 +0.00(+0.08%)
Sep 15, 2003 4.441 4.538 4.374 4.404 348,020 -0.04(-0.90%)
Sep 12, 2003 4.501 4.507 4.441 4.444 183,893 -0.06(-1.26%)
Sep 11, 2003 4.578 4.584 4.474 4.501 270,150 -0.04(-0.81%)
Sep 10, 2003 4.558 4.584 4.514 4.538 161,131 +0.04(+0.97%)
Sep 09, 2003 4.624 4.624 4.491 4.494 410,017 -0.08(-1.75%)
Sep 08, 2003 4.604 4.651 4.558 4.574 336,340 -0.05(-1.01%)
Sep 05, 2003 4.591 4.621 4.591 4.621 177,005 +0.05(+1.17%)
Sep 04, 2003 4.594 4.594 4.507 4.568 179,700 -0.04(-0.80%)
Sep 03, 2003 4.558 4.614 4.481 4.604 411,514 -0.00(-0.07%)
Sep 02, 2003 4.628 4.628 4.541 4.608 212,346 -0.02(-0.36%)
Aug 29, 2003 4.654 4.654 4.608 4.624 189,284 -0.02(-0.36%)
Aug 28, 2003 4.654 4.658 4.591 4.641 142,562 +0.02(+0.36%)
Aug 27, 2003 4.658 4.658 4.591 4.624 143,760 -0.03(-0.72%)
Aug 26, 2003 4.624 4.674 4.558 4.658 142,862 +0.05(+1.09%)
Aug 25, 2003 4.651 4.671 4.507 4.608 143,161 +0.02(+0.51%)
Aug 22, 2003 4.574 4.651 4.507 4.584 146,456 +0.07(+1.55%)
Aug 21, 2003 4.591 4.654 4.514 4.514 200,665 -0.06(-1.24%)
Aug 20, 2003 4.641 4.674 4.558 4.571 138,070 -0.07(-1.58%)
Aug 19, 2003 4.644 4.691 4.638 4.644 182,995 -0.01(-0.29%)
Aug 18, 2003 4.694 4.694 4.624 4.658 274,043 -0.03(-0.71%)
Aug 15, 2003 4.691 4.691 4.691 4.691 25,457 +0.02(+0.43%)
Aug 14, 2003 4.591 4.674 4.591 4.671 62,895 +0.06(+1.38%)
Aug 13, 2003 4.674 4.725 4.608 4.608 115,607 -0.03(-0.72%)
Aug 12, 2003 4.708 4.718 4.641 4.641 178,203 -0.01(-0.29%)
Aug 11, 2003 4.581 4.725 4.581 4.654 107,820 +0.11(+2.35%)
Aug 08, 2003 4.591 4.741 4.548 4.548 120,100 +0.02(+0.52%)
Aug 07, 2003 4.507 4.541 4.457 4.524 89,850 +0.08(+1.88%)
Aug 06, 2003 4.551 4.551 4.411 4.441 319,567 -0.12(-2.56%)
Aug 05, 2003 4.614 4.671 4.554 4.558 195,873 +0.01(+0.22%)
Aug 04, 2003 4.624 4.725 4.541 4.548 225,225 -0.03(-0.58%)
Aug 01, 2003 4.641 4.658 4.541 4.574 451,947 -0.10(-2.21%)
Jul 31, 2003 4.758 4.791 4.674 4.678 158,436 -0.08(-1.68%)
Jul 30, 2003 4.758 4.758 4.711 4.758 153,045 +0.02(+0.49%)
Jul 29, 2003 4.838 4.838 4.708 4.735 190,482 -0.10(-2.14%)
Jul 28, 2003 4.708 4.841 4.674 4.838 206,955 +0.08(+1.61%)
Jul 25, 2003 4.808 4.808 4.574 4.761 357,604 -0.16(-3.26%)
Jul 24, 2003 4.992 5.038 4.835 4.922 304,892 -0.33(-6.35%)
Jul 23, 2003 5.215 5.259 5.212 5.255 329,750 +0.04(+0.83%)
Jul 22, 2003 5.259 5.275 5.209 5.212 361,498 -0.06(-1.20%)
Jul 21, 2003 5.272 5.275 5.215 5.275 295,907 +0.07(+1.28%)
Jul 18, 2003 5.239 5.272 5.192 5.209 219,534 +0.02(+0.39%)
Jul 17, 2003 5.209 5.259 5.125 5.189 207,554 -0.02(-0.38%)
Jul 16, 2003 5.179 5.239 5.152 5.209 211,148 +0.02(+0.39%)
Jul 15, 2003 5.235 5.259 5.135 5.189 259,068 -0.04(-0.70%)
Jul 14, 2003 5.242 5.242 5.189 5.225 311,181 -0.03(-0.51%)
Jul 11, 2003 5.108 5.252 5.075 5.252 350,716 +0.11(+2.14%)
Jul 10, 2003 5.215 5.215 5.072 5.142 147,055 -0.07(-1.28%)
Jul 09, 2003 5.142 5.209 5.108 5.209 321,065 +0.10(+2.03%)
Jul 08, 2003 5.088 5.169 5.075 5.105 231,215 +0.06(+1.26%)
Jul 07, 2003 4.935 5.048 4.935 5.042 361,797 +0.15(+3.00%)
Jul 03, 2003 4.925 4.938 4.878 4.895 119,800 -0.04(-0.88%)
Jul 02, 2003 4.808 4.938 4.808 4.938 187,188 +0.14(+2.85%)
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.