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: 4:10 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, 2003 4.758 4.791 4.674 4.678 158,436 -0.08(-1.68%)
Jul 30, 2003 4.758 4.758 4.711 4.758 153,045 +0.02(+0.49%)
Jul 29, 2003 4.838 4.838 4.708 4.735 190,482 -0.10(-2.14%)
Jul 28, 2003 4.708 4.841 4.674 4.838 206,955 +0.08(+1.61%)
Jul 25, 2003 4.808 4.808 4.574 4.761 357,604 -0.16(-3.26%)
Jul 24, 2003 4.992 5.038 4.835 4.922 304,892 -0.33(-6.35%)
Jul 23, 2003 5.215 5.259 5.212 5.255 329,750 +0.04(+0.83%)
Jul 22, 2003 5.259 5.275 5.209 5.212 361,498 -0.06(-1.20%)
Jul 21, 2003 5.272 5.275 5.215 5.275 295,907 +0.07(+1.28%)
Jul 18, 2003 5.239 5.272 5.192 5.209 219,534 +0.02(+0.39%)
Jul 17, 2003 5.209 5.259 5.125 5.189 207,554 -0.02(-0.38%)
Jul 16, 2003 5.179 5.239 5.152 5.209 211,148 +0.02(+0.39%)
Jul 15, 2003 5.235 5.259 5.135 5.189 259,068 -0.04(-0.70%)
Jul 14, 2003 5.242 5.242 5.189 5.225 311,181 -0.03(-0.51%)
Jul 11, 2003 5.108 5.252 5.075 5.252 350,716 +0.11(+2.14%)
Jul 10, 2003 5.215 5.215 5.072 5.142 147,055 -0.07(-1.28%)
Jul 09, 2003 5.142 5.209 5.108 5.209 321,065 +0.10(+2.03%)
Jul 08, 2003 5.088 5.169 5.075 5.105 231,215 +0.06(+1.26%)
Jul 07, 2003 4.935 5.048 4.935 5.042 361,797 +0.15(+3.00%)
Jul 03, 2003 4.925 4.938 4.878 4.895 119,800 -0.04(-0.88%)
Jul 02, 2003 4.808 4.938 4.808 4.938 187,188 +0.14(+2.85%)
Jul 01, 2003 4.741 4.801 4.644 4.801 249,784 +0.06(+1.27%)
Jun 30, 2003 4.758 4.858 4.708 4.741 198,569 -0.02(-0.35%)
Jun 27, 2003 4.684 4.791 4.674 4.758 317,171 +0.15(+3.26%)
Jun 26, 2003 4.371 4.644 4.371 4.608 460,932 +0.24(+5.42%)
Jun 25, 2003 4.775 4.775 4.347 4.371 1,329,187 -0.56(-11.43%)
Jun 24, 2003 5.342 5.342 4.841 4.935 838,304 -0.39(-7.39%)
Jun 23, 2003 5.409 5.422 5.326 5.329 203,660 -0.01(-0.25%)
Jun 20, 2003 5.426 5.426 5.292 5.342 230,017 +0.03(+0.63%)
Jun 19, 2003 5.326 5.352 5.265 5.309 163,228 +0.02(+0.32%)
Jun 18, 2003 5.326 5.342 5.209 5.292 201,564 -0.05(-0.94%)
Jun 17, 2003 5.379 5.409 5.312 5.342 132,080 -0.06(-1.17%)
Jun 16, 2003 5.342 5.409 5.309 5.406 161,431 +0.12(+2.21%)
Jun 13, 2003 5.245 5.472 5.175 5.289 294,110 +0.04(+0.83%)
Jun 12, 2003 5.476 5.476 5.225 5.245 338,137 -0.23(-4.21%)
Jun 11, 2003 5.459 5.492 5.416 5.476 287,521 +0.04(+0.68%)
Jun 10, 2003 5.402 5.459 5.382 5.439 190,183 +0.00(+0.06%)
Jun 09, 2003 5.409 5.459 5.376 5.436 210,848 +0.09(+1.75%)
Jun 06, 2003 5.409 5.469 5.262 5.342 286,323 +0.00(+0.06%)
Jun 05, 2003 5.426 5.442 5.309 5.339 206,356 -0.07(-1.24%)
Jun 04, 2003 5.125 5.426 5.125 5.406 221,630 +0.23(+4.45%)
Jun 03, 2003 5.242 5.295 5.078 5.175 186,289 +0.00(+0.00%)
Jun 02, 2003 5.222 5.222 5.129 5.175 329,750 +0.05(+1.04%)
May 30, 2003 5.075 5.155 4.978 5.122 337,837 +0.05(+0.92%)
May 29, 2003 5.352 5.359 4.908 5.075 621,764 -0.28(-5.18%)
May 28, 2003 5.643 5.643 5.349 5.352 348,619 -0.24(-4.30%)
May 27, 2003 5.476 5.639 5.412 5.593 395,641 +0.20(+3.72%)
May 23, 2003 5.309 5.422 5.292 5.392 450,749 +0.16(+3.13%)
May 22, 2003 5.119 5.309 5.092 5.229 454,643 +0.18(+3.50%)
May 21, 2003 5.072 5.105 5.028 5.052 161,431 +0.01(+0.20%)
May 20, 2003 4.975 5.042 4.948 5.042 186,589 +0.10(+2.03%)
May 19, 2003 4.985 5.002 4.942 4.942 212,346 -0.00(-0.07%)
May 16, 2003 4.995 5.005 4.945 4.945 324,958 +0.03(+0.68%)
May 15, 2003 4.958 4.992 4.881 4.912 285,125 +0.03(+0.62%)
May 14, 2003 4.925 4.925 4.828 4.881 286,622 +0.03(+0.55%)
May 13, 2003 4.858 4.891 4.791 4.855 211,148 +0.06(+1.32%)
May 12, 2003 4.735 4.858 4.691 4.791 385,757 +0.13(+2.87%)
May 09, 2003 4.775 4.775 4.591 4.658 461,232 -0.05(-1.06%)
May 08, 2003 4.725 4.738 4.708 4.708 224,326 +0.00(+0.07%)
May 07, 2003 4.741 4.741 4.681 4.704 366,889 -0.00(-0.07%)
May 06, 2003 4.715 4.725 4.691 4.708 444,759 +0.02(+0.43%)
May 05, 2003 4.591 4.715 4.574 4.688 633,744 +0.20(+4.39%)
May 02, 2003 4.507 4.544 4.471 4.491 151,547 +0.02(+0.52%)
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.