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 )

4.150 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2002 4.538 4.541 4.327 4.534 146,019 +0.03(+0.67%)
Dec 30, 2002 4.521 4.578 4.421 4.504 63,902 -0.03(-0.74%)
Dec 27, 2002 4.521 4.568 4.491 4.538 73,756 +0.01(+0.30%)
Dec 26, 2002 4.598 4.628 4.504 4.524 100,332 -0.06(-1.39%)
Dec 24, 2002 4.461 4.588 4.431 4.588 63,304 +0.08(+1.78%)
Dec 23, 2002 4.421 4.508 4.421 4.508 41,207 +0.05(+1.20%)
Dec 20, 2002 4.404 4.514 4.390 4.454 59,721 +0.02(+0.38%)
Dec 19, 2002 4.360 4.437 4.270 4.437 77,339 +0.08(+1.77%)
Dec 18, 2002 4.387 4.387 4.320 4.360 67,485 +0.00(+0.08%)
Dec 17, 2002 4.119 4.390 4.119 4.357 183,345 +0.25(+6.20%)
Dec 16, 2002 4.136 4.186 4.069 4.102 43,298 -0.04(-0.89%)
Dec 13, 2002 4.169 4.203 4.112 4.139 53,450 -0.01(-0.24%)
Dec 12, 2002 4.270 4.333 4.136 4.149 50,166 -0.14(-3.28%)
Dec 11, 2002 4.270 4.357 4.270 4.290 87,492 +0.02(+0.47%)
Dec 10, 2002 4.136 4.270 4.126 4.270 57,930 +0.10(+2.41%)
Dec 09, 2002 4.022 4.186 4.022 4.169 54,346 +0.15(+3.75%)
Dec 06, 2002 3.985 4.189 3.955 4.019 175,581 +0.00(+0.08%)
Dec 05, 2002 3.962 4.015 3.952 4.015 30,756 -0.00(-0.08%)
Dec 04, 2002 4.022 4.069 3.968 4.019 105,408 -0.03(-0.74%)
Dec 03, 2002 3.932 4.082 3.928 4.049 18,513 +0.09(+2.20%)
Dec 02, 2002 3.881 4.019 3.881 3.962 82,117 +0.08(+2.07%)
Nov 29, 2002 3.908 3.908 3.851 3.881 22,694 -0.03(-0.69%)
Nov 27, 2002 3.881 3.911 3.871 3.908 76,145 -0.01(-0.17%)
Nov 26, 2002 3.918 3.938 3.858 3.915 78,533 -0.07(-1.76%)
Nov 25, 2002 4.203 4.220 3.952 3.985 109,589 -0.23(-5.48%)
Nov 22, 2002 4.236 4.303 4.206 4.216 104,214 -0.00(-0.08%)
Nov 21, 2002 4.220 4.270 4.220 4.220 86,596 +0.00(+0.00%)
Nov 20, 2002 4.220 4.277 4.203 4.220 77,339 +0.02(+0.40%)
Nov 19, 2002 4.220 4.220 4.019 4.203 135,866 -0.02(-0.40%)
Nov 18, 2002 4.236 4.260 4.122 4.220 141,540 -0.02(-0.40%)
Nov 15, 2002 4.283 4.283 4.186 4.236 18,215 -0.05(-1.09%)
Nov 14, 2002 4.102 4.283 4.086 4.283 45,687 +0.18(+4.41%)
Nov 13, 2002 4.052 4.116 3.989 4.102 57,631 +0.03(+0.74%)
Nov 12, 2002 3.952 4.072 3.935 4.072 76,145 +0.08(+2.10%)
Nov 11, 2002 4.019 4.019 3.968 3.989 58,527 -0.02(-0.58%)
Nov 08, 2002 3.818 4.019 3.818 4.012 76,145 +0.21(+5.55%)
Nov 07, 2002 3.567 3.801 3.536 3.801 74,652 +0.21(+5.88%)
Nov 06, 2002 3.567 3.617 3.567 3.590 43,895 -0.02(-0.65%)
Nov 05, 2002 3.600 3.613 3.567 3.613 51,062 +0.01(+0.37%)
Nov 04, 2002 3.567 3.603 3.553 3.600 44,492 +0.02(+0.47%)
Nov 01, 2002 3.550 3.583 3.536 3.583 14,631 +0.03(+0.94%)
Oct 31, 2002 3.550 3.583 3.550 3.550 17,916 +0.01(+0.38%)
Oct 30, 2002 3.583 3.583 3.483 3.536 54,346 -0.06(-1.68%)
Oct 29, 2002 3.617 3.617 3.500 3.597 47,777 -0.02(-0.56%)
Oct 28, 2002 3.550 3.650 3.516 3.617 58,527 +0.10(+2.76%)
Oct 25, 2002 3.550 3.567 3.483 3.520 30,756 +0.00(+0.10%)
Oct 24, 2002 3.449 3.516 3.433 3.516 32,548 +0.08(+2.44%)
Oct 23, 2002 3.433 3.436 3.416 3.433 40,909 -0.08(-2.38%)
Oct 22, 2002 3.700 3.700 3.483 3.516 107,200 -0.17(-4.55%)
Oct 21, 2002 3.654 3.684 3.650 3.684 39,416 +0.03(+0.92%)
Oct 18, 2002 3.603 3.680 3.603 3.650 42,700 +0.05(+1.30%)
Oct 17, 2002 3.600 3.617 3.550 3.603 94,061 +0.04(+1.03%)
Oct 16, 2002 3.500 3.567 3.449 3.567 60,318 +0.08(+2.40%)
Oct 15, 2002 3.433 3.583 3.433 3.483 41,805 +0.03(+0.97%)
Oct 14, 2002 3.486 3.516 3.416 3.449 33,742 -0.00(-0.10%)
Oct 11, 2002 3.483 3.520 3.416 3.453 507,634 +0.02(+0.68%)
Oct 10, 2002 3.500 3.520 3.386 3.429 76,443 -0.09(-2.48%)
Oct 09, 2002 3.483 3.546 3.436 3.516 985,407 +0.00(+0.00%)
Oct 08, 2002 3.516 3.546 3.483 3.516 98,242 +0.00(+0.00%)
Oct 07, 2002 3.500 3.550 3.469 3.516 38,520 +0.00(+0.00%)
Oct 04, 2002 3.533 3.580 3.516 3.516 27,770 -0.06(-1.69%)
Oct 03, 2002 3.546 3.583 3.500 3.577 13,437 +0.04(+1.23%)
Oct 02, 2002 3.567 3.567 3.533 3.533 8,062 -0.00(-0.09%)
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.