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 )

3.880 -0.020 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 29, 2022 2.260 2.277 2.103 2.112 11,280,015 -0.15(-6.57%)
Apr 28, 2022 2.425 2.433 2.145 2.260 16,202,743 -0.12(-4.86%)
Apr 27, 2022 2.219 2.400 2.153 2.376 19,611,878 +0.27(+12.94%)
Apr 26, 2022 2.153 2.206 2.029 2.103 12,276,396 +0.09(+4.51%)
Apr 25, 2022 2.120 2.178 1.938 2.013 20,004,268 -0.29(-12.54%)
Apr 22, 2022 2.557 2.631 2.268 2.301 23,935,694 -0.10(-4.12%)
Apr 21, 2022 2.475 2.763 2.318 2.400 51,976,532 +0.02(+0.69%)
Apr 20, 2022 2.252 2.400 2.046 2.384 23,155,968 +0.21(+9.89%)
Apr 19, 2022 2.334 2.341 2.136 2.169 10,386,512 -0.16(-7.07%)
Apr 18, 2022 2.326 2.376 2.211 2.334 7,287,620 +0.11(+4.81%)
Apr 14, 2022 2.359 2.392 2.227 2.227 7,789,765 -0.09(-3.91%)
Apr 13, 2022 2.178 2.366 2.178 2.318 10,544,011 +0.19(+8.92%)
Apr 12, 2022 2.219 2.219 2.029 2.128 8,555,010 -0.05(-2.27%)
Apr 11, 2022 2.400 2.413 2.136 2.178 14,086,666 -0.16(-7.04%)
Apr 08, 2022 2.252 2.417 2.219 2.343 16,562,031 +0.19(+8.81%)
Apr 07, 2022 2.235 2.343 2.079 2.153 16,951,594 +0.08(+3.98%)
Apr 06, 2022 2.013 2.136 1.930 2.070 13,712,447 +0.11(+5.46%)
Apr 05, 2022 1.947 2.021 1.922 1.963 10,015,282 +0.14(+7.69%)
Apr 04, 2022 1.815 1.947 1.782 1.823 5,706,721 +0.02(+1.38%)
Apr 01, 2022 1.765 1.806 1.724 1.798 2,312,950 +0.04(+2.35%)
Mar 31, 2022 1.707 1.815 1.698 1.757 5,329,429 +0.07(+3.90%)
Mar 30, 2022 1.559 1.753 1.550 1.691 7,056,524 +0.16(+10.81%)
Mar 29, 2022 1.485 1.534 1.435 1.526 4,600,909 +0.04(+2.78%)
Mar 28, 2022 1.534 1.567 1.476 1.485 3,521,496 -0.07(-4.76%)
Mar 25, 2022 1.551 1.600 1.501 1.559 4,244,190 +0.04(+2.72%)
Mar 24, 2022 1.559 1.600 1.509 1.518 4,160,127 -0.04(-2.65%)
Mar 23, 2022 1.526 1.608 1.493 1.559 5,005,727 +0.02(+1.07%)
Mar 22, 2022 1.551 1.567 1.518 1.542 3,123,874 +0.01(+0.54%)
Mar 21, 2022 1.584 1.592 1.526 1.534 2,394,359 -0.05(-3.12%)
Mar 18, 2022 1.584 1.608 1.526 1.584 5,649,269 -0.02(-1.03%)
Mar 17, 2022 1.575 1.633 1.567 1.600 2,785,662 +0.03(+2.11%)
Mar 16, 2022 1.509 1.592 1.509 1.567 2,588,981 +0.02(+1.60%)
Mar 15, 2022 1.534 1.584 1.468 1.542 3,892,308 -0.04(-2.60%)
Mar 14, 2022 1.650 1.683 1.542 1.584 4,498,376 -0.08(-4.95%)
Mar 11, 2022 1.773 1.806 1.666 1.666 2,851,952 -0.14(-7.76%)
Mar 10, 2022 1.790 1.749 1.806 3,057,472 +0.04(+2.34%)
Mar 09, 2022 1.814 1.831 1.654 1.765 7,673,675 +0.01(+0.47%)
Mar 08, 2022 1.913 1.953 1.732 1.757 7,058,574 -0.14(-7.36%)
Mar 07, 2022 1.888 2.036 1.888 1.897 12,649,115 +0.03(+1.76%)
Mar 04, 2022 1.798 1.864 1.724 1.864 5,195,402 +0.04(+2.25%)
Mar 03, 2022 1.872 1.880 1.708 1.823 7,138,371 -0.03(-1.77%)
Mar 02, 2022 1.954 1.970 1.790 1.855 6,033,423 -0.03(-1.74%)
Mar 01, 2022 2.003 2.089 1.765 1.888 13,501,553 -0.10(-4.96%)
Feb 28, 2022 1.675 2.011 1.675 1.987 27,507,138 +0.41(+26.04%)
Feb 25, 2022 1.437 1.601 1.498 1.576 7,775,450 +0.17(+12.28%)
Feb 24, 2022 1.281 1.404 1.281 1.404 5,136,303 +0.12(+9.62%)
Feb 23, 2022 1.264 1.305 1.248 1.281 1,841,040 +0.02(+1.30%)
Feb 22, 2022 1.289 1.330 1.264 1.264 3,159,874 -0.01(-0.65%)
Feb 18, 2022 1.273 0 -0.02(-1.27%)
Feb 17, 2022 1.215 1.314 1.215 1.289 3,567,546 +0.07(+6.08%)
Feb 16, 2022 1.174 1.232 1.174 1.215 2,584,144 +0.03(+2.78%)
Feb 15, 2022 1.215 1.232 1.166 1.182 4,046,079 -0.02(-2.04%)
Feb 14, 2022 1.281 1.310 1.207 1.207 4,291,725 -0.07(-5.16%)
Feb 11, 2022 1.232 1.305 1.232 1.273 3,472,684 +0.05(+4.03%)
Feb 10, 2022 1.215 1.281 1.210 1.223 3,516,999 +0.00(+0.00%)
Feb 09, 2022 1.223 1.264 1.207 1.223 4,577,314 +0.07(+5.67%)
Feb 08, 2022 1.215 1.215 1.149 1.158 2,980,941 -0.04(-3.42%)
Feb 07, 2022 1.190 1.223 1.182 1.199 2,301,285 +0.02(+1.39%)
Feb 04, 2022 1.174 1.190 1.149 1.182 3,451,376 +0.02(+2.13%)
Feb 03, 2022 1.207 1.158 1.158 3,532,984 -0.07(-5.37%)
Feb 02, 2022 1.305 1.322 1.215 1.223 2,604,352 -0.07(-5.10%)
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.