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 )

3.890 -0.040 (-1.02%)
Streaming Delayed Price Updated: 3:32 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 (%)
Dec 30, 2011 4.411 4.520 4.385 4.505 2,132,120 +0.09(+2.13%)
Dec 29, 2011 4.415 4.460 4.388 4.411 1,251,808 +0.00(+0.09%)
Dec 28, 2011 4.452 4.464 4.373 4.407 1,227,740 -0.05(-1.10%)
Dec 27, 2011 4.527 4.561 4.449 4.456 1,163,399 -0.06(-1.33%)
Dec 23, 2011 4.546 4.572 4.497 4.516 974,965 +0.08(+1.78%)
Dec 21, 2011 4.426 4.456 4.392 4.437 1,233,622 -0.02(-0.34%)
Dec 20, 2011 4.509 4.542 4.411 4.452 1,577,582 +0.06(+1.37%)
Dec 19, 2011 4.584 4.614 4.381 4.392 1,395,301 -0.17(-3.63%)
Dec 16, 2011 4.603 4.651 4.512 4.557 1,261,885 +0.02(+0.41%)
Dec 15, 2011 4.542 4.606 4.494 4.539 1,015,418 +0.06(+1.26%)
Dec 14, 2011 4.546 4.584 4.475 4.482 1,667,737 -0.10(-2.21%)
Dec 13, 2011 4.757 4.839 4.557 4.584 1,221,533 -0.16(-3.33%)
Dec 12, 2011 4.772 4.792 4.696 4.742 1,012,892 -0.09(-1.94%)
Dec 09, 2011 4.802 4.858 4.723 4.835 1,197,557 +0.09(+1.90%)
Dec 08, 2011 4.884 4.914 4.734 4.745 1,557,354 -0.21(-4.17%)
Dec 07, 2011 4.933 4.982 4.877 4.952 972,886 -0.02(-0.30%)
Dec 06, 2011 4.896 5.038 4.849 4.967 1,407,726 +0.18(+3.69%)
Dec 05, 2011 4.813 4.922 4.734 4.790 2,977,770 +0.30(+6.69%)
Dec 02, 2011 4.539 4.580 4.456 4.490 1,174,327 +0.02(+0.50%)
Dec 01, 2011 4.685 4.696 4.467 4.467 1,748,167 -0.24(-5.11%)
Nov 30, 2011 4.576 4.742 4.576 4.708 1,378,911 +0.23(+5.12%)
Nov 29, 2011 4.621 4.623 4.467 4.479 1,106,912 -0.13(-2.85%)
Nov 28, 2011 4.674 4.696 4.554 4.610 1,156,926 +0.10(+2.25%)
Nov 25, 2011 4.580 4.621 4.509 4.509 580,573 -0.09(-1.96%)
Nov 23, 2011 4.704 4.719 4.546 4.599 1,150,213 -0.15(-3.09%)
Nov 22, 2011 4.869 4.907 4.685 4.745 1,986,977 -0.27(-5.32%)
Nov 21, 2011 5.185 5.200 4.975 5.012 1,364,715 -0.26(-4.92%)
Nov 18, 2011 5.253 5.297 5.229 5.271 1,487,953 +0.05(+0.99%)
Nov 17, 2011 5.260 5.345 5.109 5.220 1,864,205 -0.02(-0.42%)
Nov 16, 2011 5.319 5.382 5.235 5.242 969,337 -0.08(-1.59%)
Nov 15, 2011 5.257 5.363 5.220 5.327 958,202 +0.08(+1.47%)
Nov 14, 2011 5.327 5.327 5.150 5.249 1,076,204 -0.08(-1.45%)
Nov 11, 2011 5.231 5.334 5.219 5.327 1,475,959 +0.15(+2.91%)
Nov 10, 2011 5.238 5.286 5.150 5.176 1,621,072 +0.10(+2.03%)
Nov 09, 2011 5.058 5.109 5.010 5.073 1,709,779 -0.05(-1.01%)
Nov 08, 2011 5.150 5.168 4.988 5.124 2,062,646 +0.09(+1.75%)
Nov 07, 2011 5.194 5.279 4.970 5.036 1,779,502 -0.18(-3.52%)
Nov 04, 2011 5.223 5.271 5.150 5.220 703,179 -0.05(-0.91%)
Nov 03, 2011 5.312 5.349 5.154 5.268 840,538 +0.01(+0.28%)
Nov 02, 2011 5.242 5.304 5.146 5.253 571,006 +0.09(+1.78%)
Nov 01, 2011 5.117 5.267 4.929 5.161 1,556,247 -0.14(-2.70%)
Oct 31, 2011 5.569 5.606 5.297 5.304 1,431,784 -0.31(-5.50%)
Oct 28, 2011 5.591 5.713 5.540 5.613 882,049 -0.02(-0.33%)
Oct 27, 2011 5.466 5.867 5.455 5.632 2,778,858 +0.36(+6.76%)
Oct 26, 2011 5.304 5.334 5.139 5.275 1,201,542 +0.04(+0.77%)
Oct 25, 2011 5.334 5.334 5.150 5.235 1,434,312 -0.08(-1.59%)
Oct 24, 2011 5.345 5.499 5.279 5.319 1,650,355 +0.03(+0.56%)
Oct 21, 2011 5.209 5.290 5.165 5.290 1,216,912 +0.17(+3.23%)
Oct 20, 2011 5.260 5.260 5.018 5.124 1,022,198 -0.09(-1.76%)
Oct 19, 2011 5.360 5.360 5.179 5.216 703,679 -0.12(-2.21%)
Oct 18, 2011 5.260 5.382 5.176 5.334 815,860 +0.10(+1.83%)
Oct 17, 2011 5.422 5.448 5.223 5.238 1,725,576 -0.21(-3.91%)
Oct 14, 2011 5.389 5.477 5.360 5.452 705,682 +0.12(+2.21%)
Oct 13, 2011 5.268 5.338 5.135 5.334 856,632 +0.04(+0.69%)
Oct 12, 2011 5.242 5.363 5.223 5.297 1,379,230 +0.14(+2.78%)
Oct 11, 2011 4.922 5.165 4.885 5.154 1,744,361 +0.21(+4.24%)
Oct 10, 2011 4.697 4.948 4.690 4.944 1,243,510 +0.32(+7.01%)
Oct 07, 2011 4.764 4.789 4.576 4.620 1,652,522 -0.13(-2.64%)
Oct 06, 2011 4.778 4.826 4.675 4.745 2,095,760 -0.03(-0.69%)
Oct 05, 2011 4.782 4.948 4.679 4.778 1,576,095 -0.02(-0.38%)
Oct 04, 2011 4.462 4.826 4.260 4.797 2,592,557 +0.28(+6.10%)
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.