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 )

3.885 -0.045 (-1.15%)
Streaming Delayed Price Updated: 1:48 PM 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 (%)
Oct 31, 2011 5.586 5.623 5.313 5.320 1,427,515 -0.31(-5.50%)
Oct 28, 2011 5.608 5.730 5.556 5.630 879,420 -0.02(-0.33%)
Oct 27, 2011 5.483 5.885 5.472 5.649 2,770,572 +0.36(+6.76%)
Oct 26, 2011 5.320 5.350 5.154 5.291 1,197,959 +0.04(+0.77%)
Oct 25, 2011 5.350 5.350 5.165 5.250 1,430,035 -0.08(-1.59%)
Oct 24, 2011 5.361 5.516 5.294 5.335 1,645,435 +0.03(+0.56%)
Oct 21, 2011 5.224 5.306 5.180 5.306 1,213,284 +0.17(+3.23%)
Oct 20, 2011 5.276 5.276 5.033 5.140 1,019,150 -0.09(-1.76%)
Oct 19, 2011 5.376 5.376 5.195 5.232 701,581 -0.12(-2.21%)
Oct 18, 2011 5.276 5.398 5.191 5.350 813,427 +0.10(+1.83%)
Oct 17, 2011 5.438 5.464 5.239 5.254 1,720,431 -0.21(-3.91%)
Oct 14, 2011 5.405 5.494 5.376 5.468 703,578 +0.12(+2.21%)
Oct 13, 2011 5.283 5.354 5.151 5.350 854,077 +0.04(+0.69%)
Oct 12, 2011 5.258 5.379 5.239 5.313 1,375,118 +0.14(+2.78%)
Oct 11, 2011 4.937 5.180 4.900 5.169 1,739,159 +0.21(+4.24%)
Oct 10, 2011 4.712 4.962 4.704 4.959 1,239,802 +0.32(+7.01%)
Oct 07, 2011 4.778 4.804 4.590 4.634 1,647,595 -0.13(-2.64%)
Oct 06, 2011 4.793 4.841 4.689 4.759 2,089,511 -0.03(-0.69%)
Oct 05, 2011 4.796 4.962 4.693 4.793 1,571,395 -0.02(-0.38%)
Oct 04, 2011 4.475 4.841 4.272 4.811 2,584,827 +0.28(+6.10%)
Oct 03, 2011 5.162 5.180 4.520 4.534 1,837,332 -0.67(-12.84%)
Sep 30, 2011 5.424 5.479 5.191 5.202 1,030,927 -0.31(-5.56%)
Sep 29, 2011 5.619 5.627 5.350 5.508 890,581 +0.00(+0.00%)
Sep 28, 2011 5.634 5.686 5.508 5.508 864,073 -0.17(-2.93%)
Sep 27, 2011 5.796 5.807 5.623 5.674 1,241,561 -0.03(-0.45%)
Sep 26, 2011 5.804 5.807 5.627 5.700 753,178 -0.09(-1.53%)
Sep 23, 2011 5.671 5.918 5.645 5.789 1,119,640 +0.12(+2.08%)
Sep 22, 2011 5.719 5.959 5.608 5.671 1,806,407 -0.16(-2.72%)
Sep 21, 2011 6.014 6.071 5.822 5.829 1,193,243 -0.18(-3.07%)
Sep 20, 2011 6.114 6.250 6.014 6.014 579,503 -0.10(-1.69%)
Sep 19, 2011 6.184 6.221 6.088 6.117 572,285 -0.17(-2.64%)
Sep 16, 2011 6.324 6.383 6.253 6.283 633,962 -0.06(-0.99%)
Sep 15, 2011 6.217 6.372 6.217 6.346 835,826 +0.10(+1.53%)
Sep 14, 2011 6.235 6.261 6.114 6.250 1,259,412 +0.05(+0.77%)
Sep 13, 2011 6.213 6.250 6.143 6.202 1,057,708 -0.01(-0.12%)
Sep 12, 2011 6.099 6.265 6.066 6.209 659,892 +0.03(+0.54%)
Sep 09, 2011 6.158 6.269 6.125 6.176 851,440 -0.00(-0.06%)
Sep 08, 2011 6.305 6.364 6.180 6.180 619,191 -0.17(-2.67%)
Sep 07, 2011 6.423 6.466 6.316 6.350 665,221 +0.01(+0.12%)
Sep 06, 2011 6.261 6.364 6.191 6.342 910,077 -0.02(-0.35%)
Sep 02, 2011 6.438 6.527 6.361 6.364 707,023 -0.21(-3.25%)
Sep 01, 2011 6.741 6.981 6.567 6.578 1,272,061 -0.04(-0.67%)
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%)
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.