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 (%)
Nov 30, 2009 10.74 10.78 10.58 10.67 1,187,280 +0.00(+0.03%)
Nov 27, 2009 10.59 10.88 10.52 10.67 1,045,148 -0.24(-2.23%)
Nov 25, 2009 10.87 10.93 10.80 10.91 1,405,266 +0.06(+0.55%)
Nov 24, 2009 10.77 10.86 10.54 10.85 3,140,750 +0.42(+4.03%)
Nov 23, 2009 10.72 10.83 10.38 10.43 2,549,604 -0.25(-2.31%)
Nov 20, 2009 10.51 10.71 10.51 10.68 1,923,122 +0.03(+0.28%)
Nov 19, 2009 10.68 10.74 10.52 10.65 2,776,760 -0.14(-1.27%)
Nov 18, 2009 10.53 10.79 10.48 10.79 7,133,463 +0.69(+6.84%)
Nov 17, 2009 10.12 10.15 10.02 10.10 1,050,030 -0.08(-0.79%)
Nov 16, 2009 10.09 10.18 10.06 10.18 1,991,618 +0.15(+1.46%)
Nov 13, 2009 9.971 10.08 9.883 10.03 1,244,401 +0.10(+1.04%)
Nov 12, 2009 9.860 10.16 9.860 9.927 2,600,345 +0.03(+0.30%)
Nov 11, 2009 9.800 9.923 9.636 9.896 2,014,850 +0.13(+1.33%)
Nov 10, 2009 9.713 9.850 9.699 9.766 2,385,399 +0.06(+0.65%)
Nov 09, 2009 9.332 9.800 9.319 9.703 4,632,612 +0.13(+1.36%)
Nov 06, 2009 9.586 9.679 9.519 9.573 982,927 -0.06(-0.66%)
Nov 05, 2009 9.573 9.669 9.536 9.636 647,479 +0.11(+1.16%)
Nov 04, 2009 9.482 9.633 9.462 9.526 1,137,955 +0.05(+0.49%)
Nov 03, 2009 9.356 9.533 9.349 9.479 820,322 -0.07(-0.70%)
Nov 02, 2009 9.479 9.593 9.299 9.546 1,047,625 +0.10(+1.02%)
Oct 30, 2009 9.639 9.686 9.436 9.449 1,135,026 -0.28(-2.88%)
Oct 29, 2009 9.412 9.730 9.412 9.730 1,709,317 +0.33(+3.52%)
Oct 28, 2009 9.599 9.649 9.332 9.399 1,542,827 -0.20(-2.12%)
Oct 27, 2009 9.649 9.766 9.519 9.603 1,012,401 -0.08(-0.83%)
Oct 26, 2009 9.796 9.916 9.633 9.683 1,578,632 -0.15(-1.56%)
Oct 23, 2009 9.836 9.860 9.796 9.836 884,601 -0.11(-1.14%)
Oct 22, 2009 9.870 9.995 9.803 9.950 927,492 +0.04(+0.40%)
Oct 21, 2009 9.970 10.05 9.863 9.910 1,585,778 -0.10(-1.03%)
Oct 20, 2009 9.947 10.02 9.933 10.01 1,164,964 -0.00(-0.03%)
Oct 19, 2009 10.000 10.03 9.917 10.02 1,297,116 +0.02(+0.17%)
Oct 16, 2009 9.997 10.05 9.906 10.000 1,927,731 -0.03(-0.33%)
Oct 15, 2009 9.800 10.05 9.783 10.03 1,333,239 +0.15(+1.55%)
Oct 14, 2009 9.863 9.880 9.776 9.880 947,724 +0.13(+1.37%)
Oct 13, 2009 9.750 9.794 9.699 9.746 539,929 -0.02(-0.24%)
Oct 12, 2009 9.756 9.846 9.716 9.770 678,619 -0.02(-0.24%)
Oct 09, 2009 9.813 9.890 9.723 9.793 708,608 -0.05(-0.54%)
Oct 08, 2009 9.850 9.870 9.689 9.846 1,668,611 +0.05(+0.55%)
Oct 07, 2009 9.816 9.826 9.719 9.793 746,360 -0.03(-0.27%)
Oct 06, 2009 9.519 9.860 9.519 9.820 1,558,407 +0.33(+3.48%)
Oct 05, 2009 9.516 9.593 9.449 9.489 1,615,962 -0.03(-0.28%)
Oct 02, 2009 9.666 9.716 9.469 9.516 2,181,519 -0.19(-1.96%)
Oct 01, 2009 9.930 9.930 9.703 9.706 1,295,514 -0.17(-1.72%)
Sep 30, 2009 9.806 9.903 9.689 9.876 1,761,442 +0.07(+0.72%)
Sep 29, 2009 9.803 9.866 9.750 9.806 978,842 -0.06(-0.61%)
Sep 28, 2009 9.850 9.883 9.780 9.866 938,469 +0.04(+0.37%)
Sep 25, 2009 9.960 9.960 9.793 9.830 952,186 -0.13(-1.27%)
Sep 24, 2009 9.943 10.06 9.843 9.957 1,854,566 +0.03(+0.27%)
Sep 23, 2009 9.933 9.983 9.896 9.930 915,623 -0.01(-0.07%)
Sep 22, 2009 9.947 9.997 9.886 9.937 1,548,532 +0.03(+0.30%)
Sep 21, 2009 10.03 10.05 9.883 9.906 1,072,954 -0.20(-2.01%)
Sep 18, 2009 10.01 10.12 9.933 10.11 1,506,327 +0.13(+1.27%)
Sep 17, 2009 10.01 10.09 9.950 9.983 1,021,557 -0.02(-0.17%)
Sep 16, 2009 9.937 10.02 9.903 10.000 1,065,730 +0.07(+0.67%)
Sep 15, 2009 9.937 10.000 9.883 9.933 777,778 -0.06(-0.60%)
Sep 14, 2009 9.950 9.993 9.820 9.993 961,561 +0.03(+0.27%)
Sep 11, 2009 9.866 10.06 9.856 9.967 897,530 +0.10(+0.98%)
Sep 10, 2009 9.880 9.967 9.796 9.870 1,005,719 -0.01(-0.10%)
Sep 09, 2009 9.800 9.936 9.766 9.880 1,109,311 +0.11(+1.16%)
Sep 08, 2009 9.780 9.833 9.723 9.766 1,089,001 +0.03(+0.34%)
Sep 04, 2009 9.753 9.790 9.656 9.733 1,327,392 -0.01(-0.07%)
Sep 03, 2009 9.733 9.810 9.686 9.740 951,944 +0.04(+0.45%)
Sep 02, 2009 9.836 9.866 9.686 9.696 1,358,002 -0.16(-1.66%)
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.