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 )

3.731 -0.029 (-0.76%)
Streaming Delayed Price Updated: 9:43 AM EDT, Apr 23, 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 (%)
Mar 31, 2003 4.722 4.769 4.705 4.705 54,048 +0.01(+0.21%)
Mar 28, 2003 4.729 4.729 4.675 4.695 225,150 -0.04(-0.85%)
Mar 27, 2003 4.755 4.789 4.715 4.735 108,394 -0.04(-0.77%)
Mar 26, 2003 4.755 4.772 4.692 4.772 69,575 +0.08(+1.71%)
Mar 25, 2003 4.571 4.722 4.571 4.692 36,430 +0.14(+3.09%)
Mar 24, 2003 4.588 4.722 4.551 4.551 49,867 -0.10(-2.23%)
Mar 21, 2003 4.755 4.755 4.638 4.655 99,436 -0.12(-2.46%)
Mar 20, 2003 4.742 4.772 4.722 4.772 26,576 +0.02(+0.35%)
Mar 19, 2003 4.739 4.762 4.739 4.755 6,569 -0.01(-0.28%)
Mar 18, 2003 4.772 4.775 4.692 4.769 43,596 -0.02(-0.49%)
Mar 17, 2003 4.722 4.796 4.688 4.792 43,298 +0.10(+2.21%)
Mar 14, 2003 4.772 4.772 4.655 4.688 56,735 -0.08(-1.75%)
Mar 13, 2003 4.772 4.789 4.705 4.772 59,124 +0.00(+0.00%)
Mar 12, 2003 4.786 4.786 4.722 4.772 88,089 -0.02(-0.49%)
Mar 11, 2003 4.742 4.819 4.638 4.796 57,930 +0.02(+0.42%)
Mar 10, 2003 4.816 4.819 4.755 4.775 65,395 -0.00(-0.07%)
Mar 07, 2003 4.759 4.789 4.688 4.779 85,401 -0.01(-0.21%)
Mar 06, 2003 4.772 4.819 4.759 4.789 41,506 -0.02(-0.35%)
Mar 05, 2003 4.739 4.856 4.692 4.806 53,152 +0.05(+0.99%)
Mar 04, 2003 4.769 4.772 4.692 4.759 83,610 +0.00(+0.07%)
Mar 03, 2003 4.621 4.772 4.621 4.755 41,805 +0.15(+3.27%)
Feb 28, 2003 4.524 4.685 4.487 4.605 40,312 +0.06(+1.25%)
Feb 27, 2003 4.414 4.554 4.414 4.548 60,617 +0.17(+3.90%)
Feb 26, 2003 4.437 4.454 4.357 4.377 92,867 -0.06(-1.36%)
Feb 25, 2003 4.621 4.621 4.407 4.437 138,852 -0.18(-3.99%)
Feb 24, 2003 4.655 4.655 4.521 4.621 73,457 +0.00(+0.00%)
Feb 21, 2003 4.685 4.685 4.621 4.621 56,138 -0.03(-0.72%)
Feb 20, 2003 4.662 4.685 4.625 4.655 72,561 -0.00(-0.07%)
Feb 19, 2003 4.511 4.688 4.491 4.658 92,269 +0.15(+3.42%)
Feb 18, 2003 4.487 4.504 4.421 4.504 86,596 +0.08(+1.89%)
Feb 14, 2003 4.370 4.501 4.323 4.421 121,533 +0.07(+1.62%)
Feb 13, 2003 4.327 4.377 4.287 4.350 36,430 +0.00(+0.00%)
Feb 12, 2003 4.320 4.370 4.290 4.350 68,978 +0.00(+0.00%)
Feb 11, 2003 4.354 4.417 4.290 4.350 35,534 -0.00(-0.08%)
Feb 10, 2003 4.370 4.380 4.313 4.354 41,805 +0.01(+0.15%)
Feb 07, 2003 4.404 4.414 4.320 4.347 69,575 -0.06(-1.29%)
Feb 06, 2003 4.354 4.404 4.354 4.404 20,006 +0.04(+1.00%)
Feb 05, 2003 4.447 4.447 4.357 4.360 55,541 -0.11(-2.47%)
Feb 04, 2003 4.354 4.511 4.337 4.471 96,450 +0.15(+3.49%)
Feb 03, 2003 4.554 4.578 4.226 4.320 151,991 -0.23(-5.15%)
Jan 31, 2003 4.561 4.705 4.554 4.554 172,894 -0.22(-4.56%)
Jan 30, 2003 4.688 4.789 4.688 4.772 134,672 +0.09(+1.86%)
Jan 29, 2003 4.755 4.772 4.588 4.685 78,832 -0.05(-0.99%)
Jan 28, 2003 4.772 4.786 4.725 4.732 157,963 -0.04(-0.84%)
Jan 27, 2003 4.789 4.819 4.722 4.772 43,298 -0.05(-1.04%)
Jan 24, 2003 4.822 4.869 4.772 4.822 114,068 -0.02(-0.41%)
Jan 23, 2003 4.722 4.856 4.688 4.842 116,457 +0.12(+2.55%)
Jan 22, 2003 4.856 4.856 4.722 4.722 45,089 -0.13(-2.76%)
Jan 21, 2003 4.789 4.906 4.789 4.856 136,165 +0.00(+0.00%)
Jan 17, 2003 4.856 4.889 4.856 4.856 48,374 -0.02(-0.34%)
Jan 16, 2003 4.796 4.889 4.796 4.873 63,304 +0.07(+1.39%)
Jan 15, 2003 4.782 4.846 4.759 4.806 102,721 +0.03(+0.70%)
Jan 14, 2003 4.769 4.779 4.688 4.772 46,582 +0.02(+0.49%)
Jan 13, 2003 4.769 4.772 4.749 4.749 61,513 +0.01(+0.14%)
Jan 10, 2003 4.772 4.772 4.742 4.742 47,777 -0.03(-0.63%)
Jan 09, 2003 4.755 4.772 4.722 4.772 140,047 +0.03(+0.71%)
Jan 08, 2003 4.695 4.769 4.695 4.739 95,554 +0.08(+1.65%)
Jan 07, 2003 4.588 4.682 4.588 4.662 55,541 +0.04(+0.87%)
Jan 06, 2003 4.514 4.638 4.514 4.621 39,117 +0.10(+2.22%)
Jan 03, 2003 4.554 4.571 4.471 4.521 33,145 -0.08(-1.82%)
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.