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 )

3.980 -0.020 (-0.50%)
Streaming Delayed Price Updated: 11:15 AM EDT, May 7, 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 (%)
Jun 30, 2006 12.17 12.22 12.05 12.17 421,398 +0.00(+0.03%)
Jun 29, 2006 12.09 12.22 11.95 12.17 527,721 +0.13(+1.05%)
Jun 28, 2006 11.92 12.11 11.92 12.04 366,290 +0.08(+0.70%)
Jun 27, 2006 11.93 12.07 11.89 11.96 635,841 +0.08(+0.65%)
Jun 26, 2006 11.78 11.92 11.77 11.88 489,085 +0.10(+0.82%)
Jun 23, 2006 11.82 11.90 11.69 11.78 612,779 -0.09(-0.73%)
Jun 22, 2006 11.74 11.89 11.70 11.87 1,017,106 +0.19(+1.63%)
Jun 21, 2006 11.72 11.77 11.67 11.68 731,981 +0.10(+0.84%)
Jun 20, 2006 11.65 11.76 11.58 11.58 741,565 +0.03(+0.23%)
Jun 19, 2006 11.37 11.64 11.20 11.56 1,061,133 +0.18(+1.62%)
Jun 16, 2006 11.32 11.62 11.29 11.37 1,085,392 +0.23(+2.04%)
Jun 15, 2006 10.97 11.20 10.93 11.15 926,956 +0.50(+4.67%)
Jun 14, 2006 10.58 10.77 10.48 10.65 426,190 +0.06(+0.60%)
Jun 13, 2006 10.48 10.68 10.28 10.58 351,914 +0.06(+0.60%)
Jun 12, 2006 10.77 10.81 10.50 10.52 413,910 -0.25(-2.32%)
Jun 09, 2006 10.73 10.85 10.73 10.77 284,526 +0.09(+0.84%)
Jun 08, 2006 10.67 10.71 10.35 10.68 557,671 +0.06(+0.57%)
Jun 07, 2006 10.63 10.81 10.61 10.62 358,802 +0.02(+0.19%)
Jun 06, 2006 10.85 10.87 10.60 10.60 470,217 -0.31(-2.82%)
Jun 05, 2006 10.90 11.05 10.90 10.91 410,616 +0.05(+0.46%)
Jun 02, 2006 10.85 10.90 10.78 10.86 440,566 +0.21(+1.94%)
Jun 01, 2006 10.68 10.73 10.55 10.65 482,496 +0.27(+2.57%)
May 31, 2006 10.40 10.48 10.34 10.38 390,849 +0.06(+0.58%)
May 30, 2006 10.42 10.42 10.30 10.32 345,924 +0.06(+0.55%)
May 26, 2006 10.15 10.33 10.11 10.27 282,729 +0.19(+1.86%)
May 25, 2006 9.967 10.23 9.967 10.08 295,907 +0.15(+1.48%)
May 24, 2006 10.03 10.09 9.900 9.933 424,093 -0.12(-1.16%)
May 23, 2006 10.22 10.27 10.05 10.05 494,476 -0.08(-0.82%)
May 22, 2006 10.15 10.15 9.933 10.13 636,440 -0.03(-0.33%)
May 19, 2006 10.56 10.64 10.17 10.17 617,272 -0.35(-3.30%)
May 18, 2006 10.28 10.57 10.28 10.51 470,516 +0.23(+2.24%)
May 17, 2006 10.53 10.55 10.25 10.28 587,322 -0.23(-2.22%)
May 16, 2006 10.36 10.52 10.35 10.52 420,200 +0.15(+1.48%)
May 15, 2006 10.52 10.54 10.31 10.36 945,825 -0.32(-3.00%)
May 12, 2006 10.71 10.73 10.52 10.68 821,831 -0.11(-1.05%)
May 11, 2006 10.72 10.92 10.72 10.80 628,653 -0.04(-0.37%)
May 10, 2006 10.98 11.02 10.66 10.84 1,262,398 -0.73(-6.29%)
May 09, 2006 11.80 11.80 11.54 11.57 1,493,014 -0.13(-1.14%)
May 08, 2006 11.71 11.83 11.69 11.70 1,124,627 -0.08(-0.68%)
May 05, 2006 12.02 12.02 11.74 11.78 1,502,298 -0.06(-0.48%)
May 04, 2006 11.70 11.84 11.60 11.84 1,004,827 +0.23(+2.01%)
May 03, 2006 11.61 11.62 11.42 11.60 1,156,973 -0.01(-0.09%)
May 02, 2006 11.65 11.73 11.17 11.61 2,991,719 +0.57(+5.14%)
May 01, 2006 11.16 11.17 10.98 11.04 1,205,792 -0.11(-0.96%)
Apr 28, 2006 10.85 11.20 10.83 11.15 770,916 +0.32(+2.93%)
Apr 27, 2006 11.21 11.22 10.72 10.83 1,378,305 -0.38(-3.37%)
Apr 26, 2006 11.12 11.22 11.02 11.21 890,417 +0.20(+1.79%)
Apr 25, 2006 11.22 11.22 10.87 11.02 1,245,925 +0.03(+0.24%)
Apr 24, 2006 10.75 11.01 10.72 10.99 1,892,848 +0.57(+5.48%)
Apr 21, 2006 10.28 10.43 10.11 10.42 892,214 +0.24(+2.36%)
Apr 20, 2006 10.02 10.18 10.02 10.18 878,437 +0.18(+1.77%)
Apr 19, 2006 9.716 10.01 9.696 10.000 785,891 +0.35(+3.63%)
Apr 18, 2006 9.536 9.716 9.536 9.649 745,159 +0.11(+1.19%)
Apr 17, 2006 9.743 9.783 9.536 9.536 789,186 -0.20(-2.09%)
Apr 13, 2006 9.706 9.766 9.683 9.740 324,958 +0.03(+0.34%)
Apr 12, 2006 9.786 9.833 9.699 9.706 691,548 -0.14(-1.46%)
Apr 11, 2006 9.806 9.900 9.756 9.850 788,287 +0.10(+1.03%)
Apr 10, 2006 9.683 9.776 9.683 9.750 421,997 +0.06(+0.59%)
Apr 07, 2006 9.643 9.716 9.599 9.693 489,385 +0.05(+0.55%)
Apr 06, 2006 9.646 9.743 9.583 9.639 406,722 -0.01(-0.07%)
Apr 05, 2006 9.556 9.699 9.516 9.646 646,024 +0.09(+0.94%)
Apr 04, 2006 9.659 9.683 9.533 9.556 491,781 -0.06(-0.63%)
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.