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 )

4.140 -0.010 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2022 1.724 1.799 1.707 1.774 5,711,608 +0.00(+0.00%)
Jun 29, 2022 1.824 1.857 1.724 1.774 7,595,758 -0.07(-3.62%)
Jun 28, 2022 1.899 1.941 1.799 1.841 5,982,148 -0.02(-0.90%)
Jun 27, 2022 1.807 1.891 1.770 1.857 5,275,613 +0.07(+4.21%)
Jun 24, 2022 1.716 1.849 1.682 1.782 9,563,658 +0.08(+4.90%)
Jun 23, 2022 1.691 1.732 1.632 1.699 5,510,340 +0.01(+0.49%)
Jun 22, 2022 1.632 1.736 1.624 1.691 5,165,871 -0.05(-2.87%)
Jun 21, 2022 1.591 1.786 1.570 1.741 7,217,090 +0.17(+10.58%)
Jun 17, 2022 1.657 1.682 1.557 1.574 5,365,603 -0.05(-3.08%)
Jun 16, 2022 1.641 1.712 1.591 1.624 4,168,077 -0.09(-5.34%)
Jun 15, 2022 1.666 1.749 1.624 1.716 4,822,645 +0.04(+2.49%)
Jun 14, 2022 1.624 1.732 1.599 1.674 5,434,816 +0.05(+3.08%)
Jun 13, 2022 1.616 1.699 1.566 1.624 7,563,338 -0.09(-5.34%)
Jun 10, 2022 1.650 1.765 1.633 1.716 7,264,761 +0.05(+2.97%)
Jun 09, 2022 1.732 1.782 1.658 1.666 7,965,483 -0.13(-7.34%)
Jun 08, 2022 1.872 1.889 1.761 1.798 5,418,187 -0.11(-5.63%)
Jun 07, 2022 1.732 1.914 1.716 1.905 9,457,449 +0.12(+6.94%)
Jun 06, 2022 1.782 1.831 1.732 1.782 5,129,891 -0.02(-0.92%)
Jun 03, 2022 1.716 1.798 1.707 1.798 7,494,741 +0.12(+6.86%)
Jun 02, 2022 1.716 1.790 1.658 1.683 7,751,302 -0.06(-3.32%)
Jun 01, 2022 1.724 1.773 1.608 1.740 10,119,282 +0.05(+2.93%)
May 31, 2022 1.914 1.914 1.658 1.691 16,652,280 -0.21(-10.87%)
May 27, 2022 1.790 1.922 1.740 1.897 7,883,720 +0.07(+4.07%)
May 26, 2022 1.848 1.864 1.773 1.823 6,503,552 -0.02(-1.34%)
May 25, 2022 1.782 1.848 1.699 1.848 14,962,357 +0.07(+3.70%)
May 24, 2022 1.963 1.963 1.773 1.782 13,414,593 -0.17(-8.86%)
May 23, 2022 1.914 1.963 1.732 1.955 28,675,134 -0.25(-11.24%)
May 20, 2022 2.343 2.384 2.194 2.202 6,529,771 -0.11(-4.64%)
May 19, 2022 2.153 2.343 2.120 2.310 8,944,113 +0.15(+6.87%)
May 18, 2022 2.186 2.285 2.128 2.161 6,306,183 +0.00(+0.00%)
May 17, 2022 2.268 2.293 2.132 2.161 6,875,223 -0.12(-5.07%)
May 16, 2022 2.136 2.305 2.103 2.277 11,366,475 +0.21(+9.96%)
May 13, 2022 1.988 2.095 1.963 2.070 8,000,179 +0.18(+9.61%)
May 12, 2022 1.856 1.914 1.765 1.889 9,040,219 -0.04(-2.14%)
May 11, 2022 1.938 2.041 1.876 1.930 7,191,300 -0.02(-1.27%)
May 10, 2022 1.864 1.988 1.864 1.955 12,729,544 +0.20(+11.27%)
May 09, 2022 1.947 1.947 1.707 1.757 17,682,786 -0.31(-15.14%)
May 06, 2022 2.227 2.227 2.029 2.070 10,137,321 -0.16(-7.04%)
May 05, 2022 2.260 2.268 2.128 2.227 6,551,189 -0.02(-0.73%)
May 04, 2022 2.252 2.310 2.128 2.244 7,214,368 +0.06(+2.64%)
May 03, 2022 1.996 2.219 1.996 2.186 8,524,074 +0.13(+6.43%)
May 02, 2022 2.103 2.153 1.971 2.054 11,868,643 -0.06(-2.73%)
Apr 29, 2022 2.260 2.277 2.103 2.112 11,280,015 -0.15(-6.57%)
Apr 28, 2022 2.425 2.433 2.145 2.260 16,202,743 -0.12(-4.86%)
Apr 27, 2022 2.219 2.400 2.153 2.376 19,611,878 +0.27(+12.94%)
Apr 26, 2022 2.153 2.206 2.029 2.103 12,276,396 +0.09(+4.51%)
Apr 25, 2022 2.120 2.178 1.938 2.013 20,004,268 -0.29(-12.54%)
Apr 22, 2022 2.557 2.631 2.268 2.301 23,935,694 -0.10(-4.12%)
Apr 21, 2022 2.475 2.763 2.318 2.400 51,976,532 +0.02(+0.69%)
Apr 20, 2022 2.252 2.400 2.046 2.384 23,155,968 +0.21(+9.89%)
Apr 19, 2022 2.334 2.341 2.136 2.169 10,386,512 -0.16(-7.07%)
Apr 18, 2022 2.326 2.376 2.211 2.334 7,287,620 +0.11(+4.81%)
Apr 14, 2022 2.359 2.392 2.227 2.227 7,789,765 -0.09(-3.91%)
Apr 13, 2022 2.178 2.366 2.178 2.318 10,544,011 +0.19(+8.92%)
Apr 12, 2022 2.219 2.219 2.029 2.128 8,555,010 -0.05(-2.27%)
Apr 11, 2022 2.400 2.413 2.136 2.178 14,086,666 -0.16(-7.04%)
Apr 08, 2022 2.252 2.417 2.219 2.343 16,562,031 +0.19(+8.81%)
Apr 07, 2022 2.235 2.343 2.079 2.153 16,951,594 +0.08(+3.98%)
Apr 06, 2022 2.013 2.136 1.930 2.070 13,712,447 +0.11(+5.46%)
Apr 05, 2022 1.947 2.021 1.922 1.963 10,015,282 +0.14(+7.69%)
Apr 04, 2022 1.815 1.947 1.782 1.823 5,706,721 +0.02(+1.38%)
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.