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 )

4.215 +0.055 (+1.32%)
Streaming Delayed Price Updated: 3:07 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 (%)
Jul 31, 2002 3.873 4.003 3.840 3.940 1,287,855 +0.10(+2.61%)
Jul 30, 2002 3.639 3.840 3.543 3.840 421,098 +0.25(+7.08%)
Jul 29, 2002 3.606 3.840 3.586 3.586 457,039 +0.03(+0.85%)
Jul 26, 2002 3.790 3.890 3.439 3.556 256,373 -0.23(-6.08%)
Jul 25, 2002 4.007 4.040 3.723 3.786 150,050 -0.22(-5.50%)
Jul 24, 2002 3.696 4.007 3.292 4.007 670,284 +0.03(+0.84%)
Jul 23, 2002 4.424 4.424 3.896 3.973 333,045 -0.48(-10.79%)
Jul 22, 2002 4.474 4.474 4.394 4.454 93,444 -0.05(-1.19%)
Jul 19, 2002 4.541 4.558 4.507 4.507 74,575 -0.05(-1.10%)
Jul 17, 2002 4.571 4.604 4.524 4.558 12,579 +0.02(+0.37%)
Jul 12, 2002 4.554 4.638 4.514 4.541 64,093 -0.01(-0.29%)
Jul 11, 2002 4.594 4.628 4.507 4.554 49,118 -0.04(-0.87%)
Jul 10, 2002 4.524 4.658 4.524 4.594 52,712 +0.03(+0.58%)
Jul 09, 2002 4.674 4.688 4.531 4.568 838,603 -0.08(-1.72%)
Jul 08, 2002 4.631 4.704 4.628 4.648 1,048,254 -0.01(-0.21%)
Jul 05, 2002 4.614 4.674 4.614 4.658 18,868 +0.01(+0.22%)
Jul 04, 2002 4.544 4.668 4.544 4.648 14,376 +0.00(+0.00%)
Jul 03, 2002 4.544 4.668 4.544 4.648 14,376 +0.12(+2.65%)
Jul 02, 2002 4.591 4.758 4.514 4.528 101,530 -0.09(-1.88%)
Jul 01, 2002 4.544 4.708 4.511 4.614 61,697 +0.06(+1.25%)
Jun 28, 2002 4.558 4.725 4.514 4.558 67,387 -0.02(-0.36%)
Jun 27, 2002 4.725 4.725 4.507 4.574 130,283 -0.18(-3.79%)
Jun 26, 2002 4.574 4.758 4.541 4.755 50,915 +0.16(+3.56%)
Jun 25, 2002 4.674 4.674 4.524 4.591 34,442 +0.01(+0.29%)
Jun 21, 2002 4.614 4.674 4.578 4.578 35,940 -0.08(-1.72%)
Jun 20, 2002 4.638 4.658 4.574 4.658 26,056 +0.05(+1.16%)
Jun 19, 2002 4.541 4.624 4.511 4.604 53,311 +0.09(+1.92%)
Jun 18, 2002 4.604 4.641 4.511 4.518 84,758 -0.03(-0.66%)
Jun 17, 2002 4.558 4.608 4.511 4.548 115,607 -0.01(-0.22%)
Jun 14, 2002 4.674 4.674 4.511 4.558 120,399 -0.04(-0.80%)
Jun 12, 2002 4.608 4.638 4.524 4.594 69,184 -0.08(-1.71%)
Jun 11, 2002 4.741 4.805 4.641 4.674 64,093 -0.07(-1.48%)
Jun 10, 2002 4.841 4.958 4.745 4.745 30,848 -0.13(-2.67%)
Jun 07, 2002 4.758 4.875 4.708 4.875 32,645 +0.10(+2.10%)
Jun 06, 2002 4.808 4.838 4.674 4.775 69,184 -0.07(-1.38%)
Jun 05, 2002 4.878 4.891 4.808 4.841 539,102 +0.01(+0.28%)
May 31, 2002 4.775 4.891 4.775 4.828 41,630 -0.19(-3.79%)
May 28, 2002 4.958 5.068 4.958 5.018 60,798 +0.04(+0.87%)
May 27, 2002 4.875 5.008 4.808 4.975 92,545 +0.00(+0.00%)
May 24, 2002 4.875 5.008 4.808 4.975 92,545 +0.10(+2.05%)
May 23, 2002 4.708 4.875 4.674 4.875 111,714 +0.15(+3.25%)
May 22, 2002 4.678 4.725 4.668 4.721 109,916 +0.01(+0.28%)
May 21, 2002 4.631 4.758 4.591 4.708 145,557 +0.04(+0.79%)
May 20, 2002 4.674 4.701 4.591 4.671 65,590 +0.00(+0.00%)
May 17, 2002 4.631 4.691 4.631 4.671 40,432 +0.04(+0.87%)
May 16, 2002 4.608 4.708 4.574 4.631 90,149 +0.06(+1.24%)
May 15, 2002 4.558 4.674 4.524 4.574 77,870 -0.02(-0.36%)
May 14, 2002 4.541 4.674 4.528 4.591 778,703 +0.05(+1.10%)
May 13, 2002 4.574 4.608 4.541 4.541 48,818 -0.07(-1.45%)
May 10, 2002 4.678 4.725 4.574 4.608 35,041 -0.07(-1.43%)
May 09, 2002 4.708 4.708 4.624 4.674 55,707 -0.01(-0.21%)
May 08, 2002 4.691 4.721 4.561 4.684 59,301 +0.06(+1.23%)
May 07, 2002 4.624 4.704 4.574 4.628 99,434 -0.01(-0.29%)
May 06, 2002 4.624 4.688 4.614 4.641 50,016 -0.03(-0.71%)
May 03, 2002 4.674 4.725 4.594 4.674 68,585 -0.05(-1.06%)
May 02, 2002 4.758 4.758 4.674 4.725 67,088 +0.00(+0.00%)
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.