Skip to main content

Nordic American Tanker Shipping Ltd (NY: NAT )

3.770 +0.070 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 1.412 1.415 1.371 1.384 1,000,012 -0.01(-0.98%)
Mar 28, 2019 1.384 1.412 1.371 1.398 1,105,829 +0.01(+0.49%)
Mar 27, 2019 1.384 1.398 1.350 1.391 1,303,148 +0.00(+0.00%)
Mar 26, 2019 1.419 1.425 1.371 1.391 1,307,773 -0.01(-0.49%)
Mar 25, 2019 1.398 1.425 1.364 1.398 1,476,848 -0.01(-0.49%)
Mar 22, 2019 1.439 1.439 1.384 1.405 2,122,745 -0.05(-3.76%)
Mar 21, 2019 1.425 1.487 1.425 1.460 1,767,027 +0.03(+1.91%)
Mar 20, 2019 1.425 1.453 1.398 1.432 1,755,105 -0.01(-0.48%)
Mar 19, 2019 1.480 1.501 1.425 1.439 2,066,234 -0.03(-2.33%)
Mar 18, 2019 1.419 1.489 1.412 1.473 2,395,978 +0.08(+5.39%)
Mar 15, 2019 1.446 1.467 1.398 1.398 6,365,756 -0.04(-2.86%)
Mar 14, 2019 1.432 1.467 1.425 1.439 860,475 +0.00(+0.00%)
Mar 13, 2019 1.487 1.501 1.425 1.439 1,489,297 -0.05(-3.23%)
Mar 12, 2019 1.453 1.501 1.446 1.487 1,261,305 +0.04(+2.84%)
Mar 11, 2019 1.425 1.453 1.412 1.446 1,321,141 +0.04(+2.93%)
Mar 08, 2019 1.432 1.453 1.398 1.405 1,523,292 -0.04(-2.84%)
Mar 07, 2019 1.398 1.473 1.377 1.446 1,998,960 +0.05(+3.43%)
Mar 06, 2019 1.446 1.467 1.391 1.398 2,130,707 -0.05(-3.32%)
Mar 05, 2019 1.501 1.501 1.425 1.446 2,578,173 -0.06(-4.09%)
Mar 04, 2019 1.583 1.597 1.480 1.508 3,081,877 -0.07(-4.35%)
Mar 01, 2019 1.556 1.586 1.542 1.576 1,078,081 +0.02(+1.32%)
Feb 28, 2019 1.521 1.562 1.494 1.556 1,500,159 +0.01(+0.44%)
Feb 27, 2019 1.549 1.569 1.508 1.549 1,177,965 +0.01(+0.44%)
Feb 26, 2019 1.535 1.576 1.524 1.542 1,310,812 +0.01(+0.45%)
Feb 25, 2019 1.631 1.631 1.535 1.535 2,185,688 -0.10(-5.88%)
Feb 22, 2019 1.562 1.631 1.542 1.631 1,838,779 +0.07(+4.39%)
Feb 21, 2019 1.562 1.583 1.538 1.562 1,991,128 +0.00(+0.00%)
Feb 20, 2019 1.439 1.583 1.425 1.562 4,387,476 +0.03(+2.24%)
Feb 19, 2019 1.556 1.604 1.521 1.528 2,675,246 -0.03(-1.76%)
Feb 15, 2019 1.521 1.569 1.514 1.556 1,776,469 +0.05(+3.18%)
Feb 14, 2019 1.446 1.514 1.446 1.508 1,954,150 +0.05(+3.29%)
Feb 13, 2019 1.432 1.508 1.398 1.460 1,820,643 +0.02(+1.43%)
Feb 12, 2019 1.405 1.487 1.377 1.439 3,570,173 +0.08(+5.53%)
Feb 11, 2019 1.261 1.371 1.247 1.364 1,931,374 +0.12(+9.34%)
Feb 08, 2019 1.268 1.288 1.240 1.247 2,231,458 -0.02(-1.62%)
Feb 07, 2019 1.329 1.329 1.254 1.268 2,878,622 -0.05(-4.14%)
Feb 06, 2019 1.357 1.371 1.295 1.323 2,816,371 -0.03(-2.53%)
Feb 05, 2019 1.384 1.412 1.323 1.357 4,044,378 -0.03(-1.98%)
Feb 04, 2019 1.398 1.412 1.377 1.384 2,070,494 +0.01(+0.50%)
Feb 01, 2019 1.412 1.425 1.377 1.377 1,819,954 -0.03(-1.95%)
Jan 31, 2019 1.419 1.460 1.405 1.405 1,841,757 +0.00(+0.00%)
Jan 30, 2019 1.398 1.422 1.377 1.405 1,680,045 +0.01(+0.99%)
Jan 29, 2019 1.419 1.425 1.377 1.391 1,879,773 -0.03(-1.93%)
Jan 28, 2019 1.432 1.446 1.398 1.419 1,421,292 -0.01(-0.96%)
Jan 25, 2019 1.419 1.467 1.419 1.432 707,435 +0.01(+0.97%)
Jan 24, 2019 1.425 1.439 1.405 1.419 583,803 -0.01(-0.48%)
Jan 23, 2019 1.453 1.473 1.405 1.425 1,263,599 -0.01(-0.95%)
Jan 22, 2019 1.460 1.494 1.429 1.439 1,478,495 -0.04(-2.78%)
Jan 18, 2019 1.412 1.494 1.405 1.480 3,701,927 +0.08(+5.37%)
Jan 17, 2019 1.425 1.473 1.398 1.405 1,801,275 -0.03(-1.91%)
Jan 16, 2019 1.439 1.494 1.405 1.432 2,065,581 +0.01(+0.48%)
Jan 15, 2019 1.405 1.446 1.384 1.425 1,228,406 +0.05(+3.48%)
Jan 14, 2019 1.419 1.446 1.377 1.377 1,657,162 -0.05(-3.83%)
Jan 11, 2019 1.439 1.449 1.405 1.432 795,427 -0.01(-0.48%)
Jan 10, 2019 1.446 1.460 1.384 1.439 1,128,949 -0.04(-2.78%)
Jan 09, 2019 1.542 1.556 1.460 1.480 1,276,150 -0.02(-1.37%)
Jan 08, 2019 1.576 1.576 1.494 1.501 2,230,098 -0.05(-3.10%)
Jan 07, 2019 1.521 1.604 1.508 1.549 1,953,393 +0.03(+1.80%)
Jan 04, 2019 1.432 1.535 1.432 1.521 1,683,808 +0.12(+8.29%)
Jan 03, 2019 1.425 1.456 1.384 1.405 1,359,075 -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.