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 )

3.770 +0.070 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Mar 29, 2002 4.471 4.495 4.418 4.495 76,435 +0.00(+0.00%)
Mar 28, 2002 4.471 4.495 4.418 4.495 76,435 +0.03(+0.73%)
Mar 27, 2002 4.474 4.474 4.312 4.463 75,076 +0.02(+0.40%)
Mar 26, 2002 4.460 4.519 4.401 4.445 1,256,931 -0.01(-0.26%)
Mar 25, 2002 4.504 4.504 4.445 4.457 80,851 +0.05(+1.20%)
Mar 22, 2002 4.386 4.489 4.386 4.404 40,425 +0.02(+0.40%)
Mar 21, 2002 4.489 4.519 4.386 4.386 133,846 -0.07(-1.65%)
Mar 20, 2002 4.489 4.501 4.416 4.460 79,492 -0.03(-0.66%)
Mar 19, 2002 4.386 4.563 4.386 4.489 200,769 +0.13(+3.04%)
Mar 18, 2002 4.327 4.401 4.327 4.357 62,506 +0.04(+1.02%)
Mar 15, 2002 4.342 4.371 4.254 4.312 83,908 +0.01(+0.21%)
Mar 14, 2002 4.357 4.413 4.268 4.304 96,138 -0.05(-1.22%)
Mar 13, 2002 4.268 4.416 4.224 4.357 179,707 +0.09(+2.07%)
Mar 12, 2002 4.106 4.283 4.077 4.268 105,650 +0.19(+4.54%)
Mar 11, 2002 4.033 4.121 4.033 4.083 133,506 +0.05(+1.24%)
Mar 08, 2002 4.062 4.062 4.003 4.033 87,985 +0.00(+0.00%)
Mar 07, 2002 3.974 4.151 3.945 4.033 151,171 +0.09(+2.16%)
Mar 06, 2002 3.959 3.998 3.930 3.947 61,487 -0.02(-0.45%)
Mar 05, 2002 3.977 4.033 3.945 3.965 64,205 -0.01(-0.30%)
Mar 04, 2002 4.033 4.033 3.974 3.977 51,296 -0.03(-0.81%)
Mar 01, 2002 3.989 4.018 3.945 4.009 127,051 +0.04(+0.96%)
Feb 28, 2002 3.930 3.974 3.930 3.971 56,731 +0.09(+2.20%)
Feb 27, 2002 3.930 3.930 3.877 3.886 36,009 -0.03(-0.75%)
Feb 26, 2002 3.856 3.915 3.844 3.915 99,195 +0.06(+1.68%)
Feb 25, 2002 3.906 3.906 3.827 3.850 141,659 -0.06(-1.43%)
Feb 22, 2002 3.903 3.959 3.892 3.906 1,528,700 +0.01(+0.23%)
Feb 21, 2002 3.841 3.897 3.839 3.897 48,238 +0.06(+1.46%)
Feb 20, 2002 3.886 3.900 3.841 3.841 89,683 -0.04(-0.91%)
Feb 19, 2002 3.930 3.930 3.841 3.877 75,415 -0.01(-0.23%)
Feb 18, 2002 3.886 3.900 3.856 3.886 67,602 +0.00(+0.00%)
Feb 15, 2002 3.886 3.900 3.856 3.886 67,602 +0.01(+0.38%)
Feb 14, 2002 3.915 3.974 3.841 3.871 118,219 -0.04(-1.13%)
Feb 13, 2002 3.812 3.915 3.812 3.915 201,788 +0.09(+2.23%)
Feb 12, 2002 3.900 3.900 3.812 3.830 578,528 -0.07(-1.81%)
Feb 11, 2002 4.062 4.074 3.889 3.900 334,615 -0.15(-3.64%)
Feb 08, 2002 3.980 4.062 3.980 4.048 29,215 +0.05(+1.33%)
Feb 07, 2002 4.121 4.121 3.986 3.995 36,688 -0.13(-3.07%)
Feb 06, 2002 4.006 4.136 4.006 4.121 917,220 +0.11(+2.64%)
Feb 05, 2002 4.039 4.048 4.003 4.015 100,214 -0.04(-0.87%)
Feb 04, 2002 4.121 4.121 4.048 4.051 165,099 -0.04(-1.08%)
Feb 01, 2002 4.151 4.180 4.092 4.095 131,468 -0.05(-1.21%)
Jan 31, 2002 4.180 4.180 4.092 4.145 62,506 -0.10(-2.29%)
Jan 30, 2002 4.268 4.283 4.209 4.242 82,210 -0.04(-0.96%)
Jan 29, 2002 4.254 4.312 4.239 4.283 57,071 +0.03(+0.62%)
Jan 28, 2002 4.233 4.268 4.165 4.257 73,717 +0.00(+0.07%)
Jan 25, 2002 4.268 4.298 4.239 4.254 38,047 -0.01(-0.34%)
Jan 24, 2002 4.224 4.283 4.209 4.268 123,654 +0.04(+1.05%)
Jan 23, 2002 4.254 4.254 4.077 4.224 103,951 -0.11(-2.45%)
Jan 22, 2002 4.327 4.416 4.327 4.330 202,467 +0.02(+0.41%)
Jan 21, 2002 4.268 4.327 4.239 4.312 66,923 +0.00(+0.00%)
Jan 18, 2002 4.268 4.327 4.239 4.312 66,923 +0.06(+1.38%)
Jan 17, 2002 4.209 4.298 4.154 4.254 278,563 +0.09(+2.12%)
Jan 16, 2002 4.165 4.239 4.124 4.165 79,832 +0.03(+0.71%)
Jan 15, 2002 4.239 4.239 4.124 4.136 111,085 -0.09(-2.23%)
Jan 14, 2002 4.345 4.351 4.224 4.230 88,664 -0.11(-2.64%)
Jan 11, 2002 4.292 4.386 4.268 4.345 74,736 +0.05(+1.23%)
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.