Skip to main content

Nordic American Tanker Shipping Ltd (NY: NAT )

3.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 1.416 1.419 1.375 1.388 997,030 -0.01(-0.98%)
Mar 28, 2019 1.388 1.416 1.375 1.402 1,102,532 +0.01(+0.49%)
Mar 27, 2019 1.388 1.402 1.354 1.395 1,299,263 +0.00(+0.00%)
Mar 26, 2019 1.423 1.430 1.375 1.395 1,303,873 -0.01(-0.49%)
Mar 25, 2019 1.402 1.430 1.368 1.402 1,472,444 -0.01(-0.49%)
Mar 22, 2019 1.443 1.443 1.388 1.409 2,116,416 -0.05(-3.76%)
Mar 21, 2019 1.430 1.492 1.430 1.464 1,761,758 +0.03(+1.91%)
Mar 20, 2019 1.430 1.457 1.402 1.437 1,749,872 -0.01(-0.48%)
Mar 19, 2019 1.485 1.505 1.430 1.443 2,060,073 -0.03(-2.33%)
Mar 18, 2019 1.423 1.494 1.416 1.478 2,388,834 +0.08(+5.39%)
Mar 15, 2019 1.450 1.471 1.402 1.402 6,346,775 -0.04(-2.86%)
Mar 14, 2019 1.437 1.471 1.430 1.443 857,910 +0.00(+0.00%)
Mar 13, 2019 1.492 1.505 1.430 1.443 1,484,856 -0.05(-3.23%)
Mar 12, 2019 1.457 1.505 1.450 1.492 1,257,544 +0.04(+2.84%)
Mar 11, 2019 1.430 1.457 1.416 1.450 1,317,201 +0.04(+2.93%)
Mar 08, 2019 1.437 1.457 1.402 1.409 1,518,750 -0.04(-2.84%)
Mar 07, 2019 1.402 1.478 1.382 1.450 1,993,000 +0.05(+3.43%)
Mar 06, 2019 1.450 1.471 1.395 1.402 2,124,354 -0.05(-3.32%)
Mar 05, 2019 1.505 1.505 1.430 1.450 2,570,486 -0.06(-4.09%)
Mar 04, 2019 1.588 1.601 1.485 1.512 3,072,688 -0.07(-4.35%)
Mar 01, 2019 1.560 1.591 1.547 1.581 1,074,866 +0.02(+1.32%)
Feb 28, 2019 1.526 1.567 1.498 1.560 1,495,686 +0.01(+0.44%)
Feb 27, 2019 1.553 1.574 1.512 1.553 1,174,453 +0.01(+0.44%)
Feb 26, 2019 1.540 1.581 1.528 1.547 1,306,904 +0.01(+0.45%)
Feb 25, 2019 1.636 1.636 1.540 1.540 2,179,171 -0.10(-5.88%)
Feb 22, 2019 1.567 1.636 1.547 1.636 1,833,296 +0.07(+4.39%)
Feb 21, 2019 1.567 1.588 1.543 1.567 1,985,191 +0.00(+0.00%)
Feb 20, 2019 1.443 1.588 1.430 1.567 4,374,394 +0.03(+2.24%)
Feb 19, 2019 1.560 1.608 1.526 1.533 2,667,269 -0.03(-1.76%)
Feb 15, 2019 1.526 1.574 1.519 1.560 1,771,172 +0.05(+3.18%)
Feb 14, 2019 1.450 1.519 1.450 1.512 1,948,323 +0.05(+3.29%)
Feb 13, 2019 1.437 1.512 1.402 1.464 1,815,215 +0.02(+1.43%)
Feb 12, 2019 1.409 1.492 1.382 1.443 3,559,528 +0.08(+5.53%)
Feb 11, 2019 1.265 1.375 1.251 1.368 1,925,615 +0.12(+9.34%)
Feb 08, 2019 1.272 1.292 1.244 1.251 2,224,805 -0.02(-1.62%)
Feb 07, 2019 1.333 1.333 1.258 1.272 2,870,039 -0.05(-4.15%)
Feb 06, 2019 1.361 1.375 1.299 1.327 2,807,973 -0.03(-2.53%)
Feb 05, 2019 1.388 1.416 1.327 1.361 4,032,319 -0.03(-1.98%)
Feb 04, 2019 1.402 1.416 1.382 1.388 2,064,321 +0.01(+0.50%)
Feb 01, 2019 1.416 1.430 1.382 1.382 1,814,528 -0.03(-1.95%)
Jan 31, 2019 1.423 1.464 1.409 1.409 1,836,265 +0.00(+0.00%)
Jan 30, 2019 1.402 1.426 1.382 1.409 1,675,035 +0.01(+0.99%)
Jan 29, 2019 1.423 1.430 1.382 1.395 1,874,168 -0.03(-1.93%)
Jan 28, 2019 1.437 1.450 1.402 1.423 1,417,054 -0.01(-0.96%)
Jan 25, 2019 1.423 1.471 1.423 1.437 705,326 +0.01(+0.97%)
Jan 24, 2019 1.430 1.443 1.409 1.423 582,063 -0.01(-0.48%)
Jan 23, 2019 1.457 1.478 1.409 1.430 1,259,831 -0.01(-0.95%)
Jan 22, 2019 1.464 1.498 1.433 1.443 1,474,087 -0.04(-2.78%)
Jan 18, 2019 1.416 1.498 1.409 1.485 3,690,889 +0.08(+5.37%)
Jan 17, 2019 1.430 1.478 1.402 1.409 1,795,904 -0.03(-1.91%)
Jan 16, 2019 1.443 1.498 1.409 1.437 2,059,422 +0.01(+0.48%)
Jan 15, 2019 1.409 1.450 1.388 1.430 1,224,744 +0.05(+3.48%)
Jan 14, 2019 1.423 1.450 1.382 1.382 1,652,221 -0.05(-3.83%)
Jan 11, 2019 1.443 1.454 1.409 1.437 793,055 -0.01(-0.48%)
Jan 10, 2019 1.450 1.464 1.388 1.443 1,125,583 -0.04(-2.78%)
Jan 09, 2019 1.547 1.560 1.464 1.485 1,272,344 -0.02(-1.37%)
Jan 08, 2019 1.581 1.581 1.498 1.505 2,223,449 -0.05(-3.10%)
Jan 07, 2019 1.526 1.608 1.512 1.553 1,947,568 +0.03(+1.80%)
Jan 04, 2019 1.437 1.540 1.437 1.526 1,678,787 +0.12(+8.29%)
Jan 03, 2019 1.430 1.461 1.388 1.409 1,355,022 -0.04(-2.84%)
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.