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 )

4.240 +0.080 (+1.92%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 14, 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 (%)
Nov 30, 2009 10.77 10.82 10.62 10.71 1,183,740 +0.00(+0.03%)
Nov 27, 2009 10.62 10.91 10.55 10.70 1,042,032 -0.24(-2.23%)
Nov 25, 2009 10.90 10.97 10.84 10.95 1,401,076 +0.06(+0.55%)
Nov 24, 2009 10.80 10.90 10.57 10.89 3,131,386 +0.42(+4.03%)
Nov 23, 2009 10.76 10.86 10.41 10.47 2,542,002 -0.25(-2.31%)
Nov 20, 2009 10.55 10.74 10.55 10.71 1,917,388 +0.03(+0.28%)
Nov 19, 2009 10.72 10.77 10.55 10.68 2,768,481 -0.14(-1.27%)
Nov 18, 2009 10.56 10.82 10.52 10.82 7,112,194 +0.69(+6.85%)
Nov 17, 2009 10.15 10.18 10.05 10.13 1,046,899 -0.08(-0.79%)
Nov 16, 2009 10.12 10.21 10.09 10.21 1,985,679 +0.15(+1.46%)
Nov 13, 2009 10.00 10.11 9.913 10.06 1,240,690 +0.10(+1.04%)
Nov 12, 2009 9.889 10.19 9.889 9.956 2,592,592 +0.03(+0.30%)
Nov 11, 2009 9.829 9.953 9.665 9.926 2,008,842 +0.13(+1.33%)
Nov 10, 2009 9.742 9.879 9.728 9.795 2,378,287 +0.06(+0.65%)
Nov 09, 2009 9.360 9.829 9.347 9.732 4,618,799 +0.13(+1.36%)
Nov 06, 2009 9.615 9.708 9.548 9.601 979,996 -0.06(-0.66%)
Nov 05, 2009 9.601 9.698 9.564 9.665 645,549 +0.11(+1.16%)
Nov 04, 2009 9.511 9.661 9.491 9.554 1,134,562 +0.05(+0.49%)
Nov 03, 2009 9.384 9.561 9.377 9.507 817,876 -0.07(-0.70%)
Nov 02, 2009 9.507 9.621 9.327 9.574 1,044,502 +0.10(+1.02%)
Oct 30, 2009 9.668 9.715 9.464 9.477 1,131,642 -0.28(-2.88%)
Oct 29, 2009 9.440 9.759 9.440 9.759 1,704,220 +0.33(+3.52%)
Oct 28, 2009 9.628 9.678 9.360 9.427 1,538,227 -0.20(-2.12%)
Oct 27, 2009 9.678 9.795 9.548 9.631 1,009,382 -0.08(-0.83%)
Oct 26, 2009 9.826 9.946 9.661 9.712 1,573,925 -0.15(-1.56%)
Oct 23, 2009 9.866 9.889 9.826 9.866 881,963 -0.11(-1.14%)
Oct 22, 2009 9.899 10.03 9.832 9.980 924,727 +0.04(+0.40%)
Oct 21, 2009 10.000 10.08 9.893 9.939 1,581,050 -0.10(-1.03%)
Oct 20, 2009 9.976 10.05 9.963 10.04 1,161,490 -0.00(-0.03%)
Oct 19, 2009 10.03 10.06 9.946 10.05 1,293,248 +0.02(+0.17%)
Oct 16, 2009 10.03 10.08 9.936 10.03 1,921,983 -0.03(-0.33%)
Oct 15, 2009 9.829 10.08 9.812 10.06 1,329,264 +0.15(+1.55%)
Oct 14, 2009 9.893 9.909 9.806 9.909 944,898 +0.13(+1.37%)
Oct 13, 2009 9.779 9.824 9.728 9.775 538,319 -0.02(-0.24%)
Oct 12, 2009 9.785 9.876 9.745 9.799 676,595 -0.02(-0.24%)
Oct 09, 2009 9.842 9.919 9.752 9.822 706,495 -0.05(-0.54%)
Oct 08, 2009 9.879 9.899 9.718 9.876 1,663,636 +0.05(+0.55%)
Oct 07, 2009 9.846 9.856 9.749 9.822 744,135 -0.03(-0.27%)
Oct 06, 2009 9.548 9.889 9.548 9.849 1,553,760 +0.33(+3.48%)
Oct 05, 2009 9.544 9.621 9.477 9.517 1,611,144 -0.03(-0.28%)
Oct 02, 2009 9.695 9.745 9.497 9.544 2,175,015 -0.19(-1.96%)
Oct 01, 2009 9.960 9.960 9.732 9.735 1,291,651 -0.17(-1.72%)
Sep 30, 2009 9.836 9.933 9.718 9.906 1,756,190 +0.07(+0.71%)
Sep 29, 2009 9.832 9.896 9.779 9.836 975,923 -0.06(-0.61%)
Sep 28, 2009 9.879 9.913 9.809 9.896 935,671 +0.04(+0.37%)
Sep 25, 2009 9.990 9.990 9.822 9.859 949,347 -0.13(-1.27%)
Sep 24, 2009 9.973 10.09 9.872 9.986 1,849,036 +0.03(+0.27%)
Sep 23, 2009 9.963 10.01 9.926 9.960 912,893 -0.01(-0.07%)
Sep 22, 2009 9.976 10.03 9.916 9.966 1,543,915 +0.03(+0.30%)
Sep 21, 2009 10.06 10.08 9.913 9.936 1,069,755 -0.20(-2.01%)
Sep 18, 2009 10.04 10.15 9.963 10.14 1,501,835 +0.13(+1.27%)
Sep 17, 2009 10.04 10.12 9.980 10.01 1,018,511 -0.02(-0.17%)
Sep 16, 2009 9.966 10.05 9.933 10.03 1,062,553 +0.07(+0.67%)
Sep 15, 2009 9.966 10.03 9.913 9.963 775,459 -0.06(-0.60%)
Sep 14, 2009 9.980 10.02 9.849 10.02 958,694 +0.03(+0.27%)
Sep 11, 2009 9.896 10.09 9.886 9.996 894,854 +0.10(+0.98%)
Sep 10, 2009 9.909 9.996 9.826 9.899 1,002,720 -0.01(-0.10%)
Sep 09, 2009 9.829 9.966 9.795 9.909 1,106,003 +0.11(+1.16%)
Sep 08, 2009 9.809 9.862 9.752 9.795 1,085,754 +0.03(+0.34%)
Sep 04, 2009 9.782 9.819 9.685 9.762 1,323,435 -0.01(-0.07%)
Sep 03, 2009 9.762 9.839 9.715 9.769 949,105 +0.04(+0.45%)
Sep 02, 2009 9.866 9.896 9.715 9.725 1,353,953 -0.16(-1.66%)
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.