Skip to main content

Nordic American Tanker Shipping Ltd (NY: NAT )

3.700 +0.010 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.