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 )

3.960 +0.080 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
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%)
Sep 01, 2009 9.957 10.03 9.836 9.860 1,421,352 -0.08(-0.81%)
Aug 31, 2009 10.01 10.01 9.933 9.940 1,346,324 -0.13(-1.26%)
Aug 28, 2009 10.23 10.23 10.03 10.07 959,144 -0.07(-0.72%)
Aug 27, 2009 10.02 10.18 9.993 10.14 1,444,980 +0.08(+0.83%)
Aug 26, 2009 10.05 10.08 10.01 10.06 1,072,652 -0.02(-0.20%)
Aug 25, 2009 10.12 10.13 10.03 10.08 1,460,539 -0.04(-0.36%)
Aug 24, 2009 10.09 10.11 10.02 10.11 1,562,741 +0.01(+0.13%)
Aug 21, 2009 9.987 10.13 9.970 10.10 2,207,525 +0.13(+1.27%)
Aug 20, 2009 9.947 10.01 9.883 9.973 1,417,240 +0.05(+0.50%)
Aug 19, 2009 10.09 10.09 9.886 9.923 2,916,780 -0.32(-3.10%)
Aug 18, 2009 10.18 10.42 10.03 10.24 1,739,944 +0.24(+2.37%)
Aug 17, 2009 10.00 10.20 9.970 10.00 2,034,878 -0.33(-3.20%)
Aug 14, 2009 10.18 10.43 10.13 10.33 2,206,761 +0.08(+0.81%)
Aug 13, 2009 10.16 10.25 10.03 10.25 1,067,273 +0.14(+1.39%)
Aug 12, 2009 9.977 10.18 9.916 10.11 1,354,665 +0.14(+1.37%)
Aug 11, 2009 9.923 10.07 9.900 9.973 1,444,788 -0.02(-0.23%)
Aug 10, 2009 9.856 10.000 9.853 9.997 1,797,996 +0.00(+0.03%)
Aug 07, 2009 10.27 10.32 9.950 9.993 5,969,082 -0.30(-2.92%)
Aug 06, 2009 10.45 10.61 10.27 10.29 2,464,081 -0.11(-1.06%)
Aug 05, 2009 10.42 10.45 10.30 10.40 1,792,389 +0.00(+0.00%)
Aug 04, 2009 10.41 10.51 10.29 10.40 1,736,832 -0.03(-0.29%)
Aug 03, 2009 10.35 10.52 10.30 10.43 2,196,450 +0.19(+1.89%)
Jul 31, 2009 10.36 10.38 10.22 10.24 2,415,927 -0.10(-0.97%)
Jul 30, 2009 10.44 10.48 10.27 10.34 2,674,214 -0.01(-0.10%)
Jul 29, 2009 10.46 10.46 10.33 10.35 1,405,116 -0.16(-1.49%)
Jul 28, 2009 10.60 10.60 10.42 10.51 1,375,292 -0.17(-1.59%)
Jul 27, 2009 10.64 10.68 10.50 10.68 1,444,072 +0.14(+1.33%)
Jul 24, 2009 10.44 10.55 10.38 10.54 3,635 +0.07(+0.70%)
Jul 23, 2009 10.42 10.57 10.21 10.46 1,776,668 +0.20(+1.92%)
Jul 22, 2009 10.27 10.42 10.17 10.27 2,044,860 -0.02(-0.16%)
Jul 21, 2009 10.61 10.61 10.18 10.28 2,697,797 -0.24(-2.28%)
Jul 20, 2009 10.62 10.68 10.50 10.52 1,640,368 +0.05(+0.48%)
Jul 17, 2009 10.63 10.66 10.47 10.47 1,379,503 -0.15(-1.38%)
Jul 16, 2009 10.62 10.68 10.40 10.62 1,399,869 -0.02(-0.16%)
Jul 15, 2009 10.38 10.65 10.36 10.64 1,650,252 +0.38(+3.71%)
Jul 14, 2009 10.21 10.34 10.07 10.26 1,411,849 +0.08(+0.79%)
Jul 13, 2009 10.19 10.23 9.983 10.18 1,269,286 -0.01(-0.07%)
Jul 10, 2009 10.07 10.20 10.00 10.18 989,594 +0.09(+0.86%)
Jul 09, 2009 10.14 10.20 9.960 10.10 1,217,997 +0.11(+1.10%)
Jul 08, 2009 10.20 10.20 9.800 9.987 3,191,115 -0.22(-2.13%)
Jul 07, 2009 10.29 10.34 10.15 10.20 1,079,600 -0.05(-0.49%)
Jul 06, 2009 10.38 10.38 10.07 10.25 1,796,139 -0.22(-2.14%)
Jul 02, 2009 10.56 10.56 10.39 10.48 1,057,742 -0.16(-1.54%)
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.