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 )

3.950 +0.020 (+0.51%)
Streaming Delayed Price Updated: 9:38 AM EDT, Apr 30, 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 (%)
Aug 31, 2011 6.767 6.807 6.586 6.623 896,693 -0.13(-1.86%)
Aug 30, 2011 6.604 6.807 6.604 6.748 919,666 +0.12(+1.78%)
Aug 29, 2011 6.457 6.637 6.457 6.630 838,973 +0.24(+3.69%)
Aug 26, 2011 6.276 6.457 6.246 6.394 640,914 +0.08(+1.23%)
Aug 25, 2011 6.453 6.530 6.243 6.316 760,637 -0.11(-1.67%)
Aug 24, 2011 6.420 6.604 6.291 6.423 718,195 -0.02(-0.29%)
Aug 23, 2011 6.272 6.453 6.161 6.442 1,039,768 +0.21(+3.44%)
Aug 22, 2011 6.291 6.398 6.129 6.228 803,464 +0.07(+1.08%)
Aug 19, 2011 6.180 6.457 6.162 6.162 797,422 -0.10(-1.59%)
Aug 18, 2011 6.479 6.586 6.162 6.261 1,323,019 -0.38(-5.72%)
Aug 17, 2011 6.752 6.789 6.582 6.641 810,991 -0.06(-0.88%)
Aug 16, 2011 6.769 6.813 6.635 6.700 805,818 -0.14(-2.07%)
Aug 15, 2011 6.635 6.845 6.609 6.842 652,472 +0.25(+3.74%)
Aug 12, 2011 6.773 6.787 6.570 6.595 663,311 -0.09(-1.41%)
Aug 11, 2011 6.744 6.853 6.613 6.689 1,361,806 +0.00(+0.00%)
Aug 10, 2011 6.635 6.936 6.540 6.689 2,309,209 -0.29(-4.16%)
Aug 09, 2011 5.822 6.980 6.432 6.980 3,810,608 +0.98(+16.33%)
Aug 08, 2011 5.822 6.283 5.815 6.000 3,663,761 -0.60(-9.08%)
Aug 05, 2011 6.653 6.831 6.272 6.599 2,100,939 -0.04(-0.55%)
Aug 04, 2011 6.871 6.914 6.624 6.635 2,190,487 -0.37(-5.33%)
Aug 03, 2011 7.176 7.205 6.820 7.009 1,368,032 -0.18(-2.52%)
Aug 02, 2011 7.549 7.564 7.179 7.190 1,101,705 -0.32(-4.25%)
Aug 01, 2011 7.510 7.582 7.419 7.510 892,471 +0.08(+1.03%)
Jul 29, 2011 7.165 7.451 7.107 7.433 1,445,937 +0.18(+2.50%)
Jul 28, 2011 7.346 7.430 7.187 7.252 1,843,544 -0.12(-1.62%)
Jul 27, 2011 7.455 7.495 7.324 7.372 1,371,735 -0.12(-1.65%)
Jul 26, 2011 7.502 7.604 7.462 7.495 1,013,427 -0.01(-0.19%)
Jul 25, 2011 7.898 7.921 7.444 7.510 2,555,131 -0.54(-6.68%)
Jul 22, 2011 8.025 8.047 8.010 8.047 539,359 +0.03(+0.32%)
Jul 21, 2011 7.945 8.036 7.935 8.021 708,600 +0.09(+1.10%)
Jul 20, 2011 7.898 7.971 7.894 7.934 666,909 +0.01(+0.18%)
Jul 19, 2011 7.851 7.978 7.851 7.920 777,272 +0.08(+1.07%)
Jul 18, 2011 8.047 8.076 7.807 7.836 1,549,743 -0.27(-3.31%)
Jul 15, 2011 8.025 8.156 7.981 8.105 1,149,383 +0.13(+1.59%)
Jul 14, 2011 7.981 8.054 7.934 7.978 975,679 +0.00(+0.00%)
Jul 13, 2011 7.952 8.010 7.858 7.978 1,268,152 +0.05(+0.69%)
Jul 12, 2011 7.876 7.985 7.863 7.923 648,386 +0.01(+0.09%)
Jul 11, 2011 8.058 8.058 7.887 7.916 1,159,131 -0.21(-2.59%)
Jul 08, 2011 8.065 8.130 7.996 8.127 1,293,070 +0.03(+0.31%)
Jul 07, 2011 8.156 8.297 8.072 8.101 1,131,395 -0.03(-0.40%)
Jul 06, 2011 8.283 8.312 8.072 8.134 938,779 -0.18(-2.18%)
Jul 05, 2011 8.312 8.348 8.206 8.315 722,037 +0.03(+0.35%)
Jul 01, 2011 8.232 8.337 8.217 8.286 1,005,352 +0.03(+0.40%)
Jun 30, 2011 8.167 8.308 8.047 8.254 1,450,626 +0.12(+1.43%)
Jun 29, 2011 7.985 8.145 7.949 8.137 1,104,312 +0.15(+1.91%)
Jun 28, 2011 8.196 8.196 7.862 7.985 1,020,640 +0.02(+0.27%)
Jun 27, 2011 7.952 7.985 7.771 7.963 1,799,891 -0.03(-0.36%)
Jun 24, 2011 8.355 8.395 7.952 7.992 1,819,591 -0.38(-4.51%)
Jun 23, 2011 8.217 8.439 8.036 8.370 934,509 +0.09(+1.05%)
Jun 22, 2011 8.348 8.377 8.243 8.283 732,429 -0.12(-1.38%)
Jun 21, 2011 8.297 8.453 8.297 8.399 1,230,054 +0.13(+1.63%)
Jun 20, 2011 8.239 8.265 8.214 8.265 1,917,925 +0.05(+0.66%)
Jun 17, 2011 8.167 8.250 8.130 8.210 1,215,835 +0.12(+1.53%)
Jun 16, 2011 8.025 8.167 7.985 8.087 665,256 +0.04(+0.50%)
Jun 15, 2011 8.058 8.119 7.985 8.047 652,227 -0.06(-0.76%)
Jun 14, 2011 8.294 8.294 8.054 8.108 831,667 +0.05(+0.59%)
Jun 13, 2011 7.996 8.130 7.996 8.061 840,183 +0.07(+0.82%)
Jun 10, 2011 8.039 8.167 7.898 7.996 1,912,558 -0.08(-1.03%)
Jun 09, 2011 8.090 8.130 8.039 8.079 1,021,596 -0.02(-0.22%)
Jun 08, 2011 8.312 8.348 8.039 8.098 1,709,415 -0.21(-2.58%)
Jun 07, 2011 8.330 8.377 8.261 8.312 1,169,005 +0.00(+0.00%)
Jun 06, 2011 8.366 8.475 8.275 8.312 1,004,156 -0.04(-0.48%)
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.