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 )

3.800 +0.030 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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, 2010 10.22 10.29 10.17 10.22 1,651,257 -0.05(-0.49%)
Mar 30, 2010 10.16 10.31 10.12 10.27 2,276,723 +0.15(+1.50%)
Mar 29, 2010 10.13 10.18 10.11 10.12 1,046,508 +0.02(+0.17%)
Mar 26, 2010 10.07 10.19 10.03 10.11 1,624,242 +0.04(+0.40%)
Mar 25, 2010 10.22 10.27 10.06 10.06 916,709 -0.13(-1.29%)
Mar 24, 2010 10.21 10.44 10.13 10.20 1,090,242 -0.02(-0.20%)
Mar 23, 2010 10.10 10.23 10.10 10.22 1,055,713 +0.11(+1.10%)
Mar 22, 2010 10.10 10.13 9.963 10.11 1,500,190 -0.02(-0.17%)
Mar 19, 2010 10.25 10.29 10.05 10.12 2,391,809 -0.17(-1.61%)
Mar 18, 2010 10.24 10.32 10.23 10.29 1,143,356 +0.05(+0.49%)
Mar 17, 2010 10.23 10.26 10.20 10.24 1,065,605 -0.01(-0.13%)
Mar 16, 2010 10.16 10.26 10.15 10.25 908,945 +0.05(+0.53%)
Mar 15, 2010 10.12 10.20 10.11 10.20 1,397,098 -0.08(-0.79%)
Mar 12, 2010 10.28 10.32 10.23 10.28 1,376,579 +0.04(+0.40%)
Mar 11, 2010 10.38 10.40 10.20 10.24 1,920,812 -0.15(-1.40%)
Mar 10, 2010 10.35 10.49 10.27 10.38 2,299,672 +0.14(+1.35%)
Mar 09, 2010 10.18 10.36 10.11 10.24 3,245,157 +0.16(+1.57%)
Mar 08, 2010 9.876 10.15 9.795 10.09 4,316,279 +0.38(+3.93%)
Mar 05, 2010 9.757 9.781 9.683 9.703 2,278,212 -0.04(-0.38%)
Mar 04, 2010 9.730 9.852 9.676 9.741 1,126,231 -0.02(-0.17%)
Mar 03, 2010 9.764 9.801 9.720 9.757 1,130,009 +0.04(+0.45%)
Mar 02, 2010 9.795 9.795 9.710 9.714 1,423,014 -0.06(-0.59%)
Mar 01, 2010 9.811 9.899 9.744 9.771 1,170,465 -0.04(-0.45%)
Feb 26, 2010 9.828 9.845 9.693 9.815 829,726 +0.02(+0.21%)
Feb 25, 2010 9.673 9.801 9.612 9.795 826,638 +0.06(+0.62%)
Feb 24, 2010 9.727 9.825 9.676 9.734 950,394 +0.06(+0.59%)
Feb 23, 2010 9.852 9.859 9.626 9.676 1,304,436 -0.22(-2.22%)
Feb 22, 2010 10.02 10.05 9.869 9.896 1,048,773 -0.06(-0.58%)
Feb 19, 2010 9.882 10.02 9.869 9.953 1,121,860 +0.06(+0.61%)
Feb 18, 2010 9.839 9.899 9.816 9.893 1,482,907 +0.03(+0.27%)
Feb 17, 2010 9.913 9.929 9.802 9.866 1,061,621 -0.02(-0.20%)
Feb 16, 2010 9.876 9.886 9.745 9.886 2,174,543 +0.21(+2.22%)
Feb 12, 2010 9.414 9.672 9.672 9.672 2,244,041 +0.02(+0.24%)
Feb 11, 2010 9.504 9.673 9.434 9.648 1,482,602 +0.15(+1.55%)
Feb 10, 2010 9.457 9.507 9.313 9.501 1,371,552 +0.09(+0.92%)
Feb 09, 2010 9.417 9.534 9.334 9.414 1,468,567 +0.03(+0.36%)
Feb 08, 2010 9.504 9.517 9.310 9.380 1,811,038 -0.12(-1.23%)
Feb 05, 2010 9.605 9.605 9.229 9.497 2,660,009 -0.09(-0.98%)
Feb 04, 2010 9.876 9.879 9.574 9.591 1,948,482 -0.32(-3.24%)
Feb 03, 2010 9.949 10.01 9.879 9.913 1,279,420 -0.04(-0.44%)
Feb 02, 2010 10.02 10.06 9.839 9.956 1,918,537 -0.04(-0.40%)
Feb 01, 2010 9.993 10.04 9.695 9.996 2,144,912 +0.06(+0.61%)
Jan 29, 2010 10.18 10.29 9.936 9.936 3,602,638 -0.19(-1.89%)
Jan 28, 2010 10.32 10.32 10.06 10.13 1,405,173 -0.17(-1.63%)
Jan 27, 2010 10.20 10.33 10.15 10.29 1,457,686 +0.07(+0.72%)
Jan 26, 2010 10.18 10.34 10.15 10.22 1,429,987 +0.02(+0.23%)
Jan 25, 2010 10.22 10.28 10.11 10.20 3,040,203 +0.05(+0.46%)
Jan 22, 2010 10.20 10.26 10.12 10.15 11,734,069 -0.78(-7.17%)
Jan 21, 2010 11.30 11.39 10.91 10.93 1,501,985 -0.36(-3.23%)
Jan 20, 2010 11.35 11.35 11.19 11.30 1,131,215 -0.09(-0.76%)
Jan 19, 2010 11.25 11.39 11.23 11.39 1,889,817 +0.25(+2.26%)
Jan 15, 2010 11.19 11.13 11.13 11.13 1,728,046 -0.09(-0.84%)
Jan 14, 2010 11.28 11.38 11.22 11.23 699,066 -0.05(-0.47%)
Jan 13, 2010 11.22 11.35 11.22 11.28 1,050,065 +0.04(+0.33%)
Jan 12, 2010 11.23 11.38 11.18 11.25 1,383,778 -0.13(-1.15%)
Jan 11, 2010 11.21 11.45 11.14 11.38 3,656,178 +0.44(+4.01%)
Jan 08, 2010 10.75 10.96 10.74 10.94 1,463,387 +0.09(+0.80%)
Jan 07, 2010 10.76 10.85 10.59 10.85 1,564,701 +0.12(+1.16%)
Jan 06, 2010 10.33 10.80 10.31 10.73 2,411,256 +0.45(+4.37%)
Jan 05, 2010 10.28 10.31 10.20 10.28 1,078,671 +0.02(+0.23%)
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.