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 )

4.250 +0.020 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2020 3.114 3.114 3.015 3.083 5,885,554 -0.11(-3.56%)
Jun 29, 2020 3.114 3.235 3.061 3.197 3,689,855 +0.08(+2.68%)
Jun 26, 2020 3.273 3.281 3.091 3.114 5,969,612 -0.17(-5.09%)
Jun 25, 2020 3.152 3.319 3.144 3.281 5,222,532 +0.05(+1.65%)
Jun 24, 2020 3.228 3.251 3.076 3.228 9,259,752 -0.02(-0.70%)
Jun 23, 2020 3.304 3.319 3.220 3.251 4,342,062 -0.02(-0.70%)
Jun 22, 2020 3.327 3.349 3.235 3.273 5,039,325 -0.11(-3.15%)
Jun 19, 2020 3.463 3.478 3.304 3.380 7,482,358 -0.03(-0.89%)
Jun 18, 2020 3.456 3.509 3.395 3.410 5,115,630 -0.01(-0.22%)
Jun 17, 2020 3.600 3.623 3.402 3.418 6,367,912 -0.21(-5.86%)
Jun 16, 2020 3.835 3.843 3.585 3.630 6,400,812 -0.14(-3.82%)
Jun 15, 2020 3.562 3.790 3.532 3.775 4,697,956 +0.07(+1.84%)
Jun 12, 2020 3.752 3.759 3.585 3.706 3,712,409 +0.13(+3.61%)
Jun 11, 2020 3.714 3.805 3.547 3.577 8,161,562 -0.37(-9.42%)
Jun 10, 2020 4.033 4.086 3.858 3.949 10,143,429 +0.06(+1.56%)
Jun 09, 2020 3.987 3.995 3.714 3.889 10,788,030 -0.20(-4.83%)
Jun 08, 2020 3.608 4.101 3.592 4.086 14,793,463 +0.50(+13.98%)
Jun 05, 2020 3.395 3.608 3.357 3.585 12,544,112 +0.26(+7.76%)
Jun 04, 2020 3.327 3.349 3.273 3.327 5,942,338 -0.03(-0.91%)
Jun 03, 2020 3.395 3.425 3.342 3.357 4,979,109 -0.05(-1.34%)
Jun 02, 2020 3.395 3.418 3.251 3.402 8,007,391 +0.01(+0.22%)
Jun 01, 2020 3.440 3.516 3.395 3.395 6,100,911 -0.08(-2.19%)
May 29, 2020 3.418 3.486 3.402 3.471 5,435,431 +0.04(+1.11%)
May 28, 2020 3.623 3.706 3.418 3.433 7,641,826 -0.18(-5.04%)
May 27, 2020 3.433 3.638 3.365 3.615 11,097,688 +0.27(+7.94%)
May 26, 2020 3.440 3.463 3.243 3.349 11,543,533 -0.05(-1.56%)
May 22, 2020 3.471 3.501 3.349 3.402 7,951,231 -0.10(-2.82%)
May 21, 2020 3.509 3.582 3.413 3.501 9,408,997 +0.02(+0.64%)
May 20, 2020 3.376 3.627 3.280 3.479 12,916,831 +0.15(+4.66%)
May 19, 2020 3.590 3.604 3.265 3.324 19,835,346 -0.24(-6.82%)
May 18, 2020 3.870 3.870 3.501 3.568 17,730,504 -0.14(-3.78%)
May 15, 2020 3.627 3.722 3.575 3.708 12,275,892 +0.07(+1.82%)
May 14, 2020 3.693 3.693 3.501 3.641 11,936,293 -0.01(-0.20%)
May 13, 2020 3.612 3.744 3.486 3.649 12,646,007 +0.04(+1.23%)
May 12, 2020 3.656 3.759 3.597 3.604 8,935,128 -0.13(-3.55%)
May 11, 2020 3.693 3.767 3.575 3.737 12,193,425 -0.04(-0.98%)
May 08, 2020 3.840 4.054 3.693 3.774 17,021,956 -0.12(-3.03%)
May 07, 2020 3.722 3.929 3.472 3.892 23,680,136 +0.23(+6.24%)
May 06, 2020 3.914 3.936 3.627 3.663 21,438,160 -0.21(-5.33%)
May 05, 2020 4.356 4.386 3.833 3.870 28,553,262 -0.60(-13.37%)
May 04, 2020 4.386 4.482 4.268 4.467 22,930,458 -0.04(-0.98%)
May 01, 2020 4.423 4.705 4.297 4.511 30,217,538 +0.07(+1.66%)
Apr 30, 2020 4.437 4.784 4.275 4.437 29,676,664 -0.20(-4.29%)
Apr 29, 2020 5.064 5.108 4.423 4.636 79,945,824 -0.77(-14.31%)
Apr 28, 2020 5.919 6.634 5.197 5.410 150,462,416 +0.10(+1.94%)
Apr 27, 2020 4.821 5.344 4.754 5.307 85,289,880 +1.00(+23.08%)
Apr 24, 2020 4.076 4.341 4.047 4.312 27,056,752 +0.29(+7.14%)
Apr 23, 2020 4.297 4.334 3.848 4.025 32,467,446 +0.17(+4.40%)
Apr 22, 2020 3.988 4.017 3.649 3.855 16,406,826 +0.11(+2.95%)
Apr 21, 2020 4.002 4.275 3.619 3.744 33,804,344 +0.21(+5.83%)
Apr 20, 2020 3.221 3.663 3.022 3.538 23,132,930 +0.57(+19.11%)
Apr 17, 2020 2.948 3.037 2.912 2.970 4,096,622 +0.15(+5.50%)
Apr 16, 2020 2.948 3.007 2.808 2.816 4,910,711 -0.04(-1.55%)
Apr 15, 2020 2.830 2.978 2.757 2.860 4,594,650 +0.03(+1.04%)
Apr 14, 2020 2.830 2.904 2.771 2.830 4,160,178 +0.07(+2.67%)
Apr 13, 2020 2.948 3.052 2.668 2.757 5,995,176 -0.05(-1.84%)
Apr 09, 2020 2.602 2.875 2.410 2.808 8,883,385 +0.23(+8.86%)
Apr 08, 2020 2.631 2.771 2.550 2.580 5,472,312 +0.03(+1.16%)
Apr 07, 2020 2.668 2.668 2.455 2.550 5,694,459 -0.06(-2.26%)
Apr 06, 2020 2.816 2.823 2.491 2.609 4,573,609 +0.05(+2.02%)
Apr 03, 2020 2.580 2.816 2.403 2.558 6,490,885 -0.21(-7.47%)
Apr 02, 2020 3.228 3.258 2.344 2.764 10,966,236 -0.46(-14.38%)
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.