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 )

3.700 +0.010 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 4.458 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.