Skip to main content

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

Historical Prices

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.