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 )

3.970 +0.010 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2020 3.365 3.471 3.273 3.456 4,623,691 +0.14(+4.36%)
Jul 30, 2020 3.402 3.410 3.251 3.311 4,377,851 -0.15(-4.39%)
Jul 29, 2020 3.319 3.486 3.304 3.463 4,149,407 +0.14(+4.35%)
Jul 28, 2020 3.334 3.372 3.258 3.319 2,516,806 -0.03(-0.91%)
Jul 27, 2020 3.273 3.349 3.197 3.349 5,395,067 +0.12(+3.76%)
Jul 24, 2020 3.213 3.289 3.197 3.228 3,420,104 -0.04(-1.16%)
Jul 23, 2020 3.190 3.311 3.182 3.266 3,170,728 +0.01(+0.23%)
Jul 22, 2020 3.182 3.258 3.114 3.258 4,136,918 +0.10(+3.12%)
Jul 21, 2020 3.296 3.311 3.144 3.159 5,149,008 -0.16(-4.81%)
Jul 20, 2020 3.380 3.380 3.296 3.319 2,404,257 -0.06(-1.80%)
Jul 17, 2020 3.251 3.380 3.235 3.380 3,151,104 +0.09(+2.77%)
Jul 16, 2020 3.418 3.448 3.289 3.289 2,869,843 -0.17(-4.84%)
Jul 15, 2020 3.509 3.592 3.365 3.456 5,337,590 -0.06(-1.73%)
Jul 14, 2020 3.266 3.539 3.243 3.516 10,753,652 +0.21(+6.44%)
Jul 13, 2020 3.387 3.471 3.228 3.304 8,389,407 -0.04(-1.14%)
Jul 10, 2020 3.099 3.387 3.099 3.342 6,437,827 +0.26(+8.37%)
Jul 09, 2020 3.190 3.228 3.083 3.083 3,256,197 -0.14(-4.25%)
Jul 08, 2020 3.091 3.228 3.061 3.220 3,934,217 +0.14(+4.69%)
Jul 07, 2020 3.121 3.182 3.076 3.076 2,558,349 -0.10(-3.11%)
Jul 06, 2020 3.152 3.213 3.091 3.175 4,743,539 +0.09(+2.96%)
Jul 02, 2020 3.197 3.232 3.053 3.083 5,191,316 -0.11(-3.56%)
Jul 01, 2020 3.083 3.235 3.038 3.197 5,450,667 +0.11(+3.69%)
Jun 30, 2020 3.114 3.114 3.015 3.083 5,885,554 -0.11(-3.56%)
Jun 29, 2020 3.114 3.235 3.061 3.197 3,689,855 +0.08(+2.68%)
Jun 26, 2020 3.273 3.281 3.091 3.114 5,969,612 -0.17(-5.09%)
Jun 25, 2020 3.152 3.319 3.144 3.281 5,222,532 +0.05(+1.65%)
Jun 24, 2020 3.228 3.251 3.076 3.228 9,259,752 -0.02(-0.70%)
Jun 23, 2020 3.304 3.319 3.220 3.251 4,342,062 -0.02(-0.70%)
Jun 22, 2020 3.327 3.349 3.235 3.273 5,039,325 -0.11(-3.15%)
Jun 19, 2020 3.463 3.478 3.304 3.380 7,482,358 -0.03(-0.89%)
Jun 18, 2020 3.456 3.509 3.395 3.410 5,115,630 -0.01(-0.22%)
Jun 17, 2020 3.600 3.623 3.402 3.418 6,367,912 -0.21(-5.86%)
Jun 16, 2020 3.835 3.843 3.585 3.630 6,400,812 -0.14(-3.82%)
Jun 15, 2020 3.562 3.790 3.532 3.775 4,697,956 +0.07(+1.84%)
Jun 12, 2020 3.752 3.759 3.585 3.706 3,712,409 +0.13(+3.61%)
Jun 11, 2020 3.714 3.805 3.547 3.577 8,161,562 -0.37(-9.42%)
Jun 10, 2020 4.033 4.086 3.858 3.949 10,143,429 +0.06(+1.56%)
Jun 09, 2020 3.987 3.995 3.714 3.889 10,788,030 -0.20(-4.83%)
Jun 08, 2020 3.608 4.101 3.592 4.086 14,793,463 +0.50(+13.98%)
Jun 05, 2020 3.395 3.608 3.357 3.585 12,544,112 +0.26(+7.76%)
Jun 04, 2020 3.327 3.349 3.273 3.327 5,942,338 -0.03(-0.91%)
Jun 03, 2020 3.395 3.425 3.342 3.357 4,979,109 -0.05(-1.34%)
Jun 02, 2020 3.395 3.418 3.251 3.402 8,007,391 +0.01(+0.22%)
Jun 01, 2020 3.440 3.516 3.395 3.395 6,100,911 -0.08(-2.19%)
May 29, 2020 3.418 3.486 3.402 3.471 5,435,431 +0.04(+1.11%)
May 28, 2020 3.623 3.706 3.418 3.433 7,641,826 -0.18(-5.04%)
May 27, 2020 3.433 3.638 3.365 3.615 11,097,688 +0.27(+7.94%)
May 26, 2020 3.440 3.463 3.243 3.349 11,543,533 -0.05(-1.56%)
May 22, 2020 3.471 3.501 3.349 3.402 7,951,231 -0.10(-2.82%)
May 21, 2020 3.509 3.582 3.413 3.501 9,408,997 +0.02(+0.64%)
May 20, 2020 3.376 3.627 3.280 3.479 12,916,831 +0.15(+4.66%)
May 19, 2020 3.590 3.604 3.265 3.324 19,835,346 -0.24(-6.82%)
May 18, 2020 3.870 3.870 3.501 3.568 17,730,504 -0.14(-3.78%)
May 15, 2020 3.627 3.722 3.575 3.708 12,275,892 +0.07(+1.82%)
May 14, 2020 3.693 3.693 3.501 3.641 11,936,293 -0.01(-0.20%)
May 13, 2020 3.612 3.744 3.486 3.649 12,646,007 +0.04(+1.23%)
May 12, 2020 3.656 3.759 3.597 3.604 8,935,128 -0.13(-3.55%)
May 11, 2020 3.693 3.767 3.575 3.737 12,193,425 -0.04(-0.98%)
May 08, 2020 3.840 4.054 3.693 3.774 17,021,956 -0.12(-3.03%)
May 07, 2020 3.722 3.929 3.472 3.892 23,680,136 +0.23(+6.24%)
May 06, 2020 3.914 3.936 3.627 3.663 21,438,160 -0.21(-5.33%)
May 05, 2020 4.356 4.386 3.833 3.870 28,553,262 -0.60(-13.37%)
May 04, 2020 4.386 4.482 4.268 4.467 22,930,458 -0.04(-0.98%)
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.