Skip to main content

Nordic American Tanker Shipping Ltd (NY: NAT )

4.120 +0.070 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 4.050 4.120 4.030 4.120 4,960,319 +0.07(+1.73%)
Sep 28, 2023 4.010 4.060 3.960 4.050 1,879,548 +0.03(+0.75%)
Sep 27, 2023 4.040 4.090 3.994 4.020 1,701,269 +0.02(+0.50%)
Sep 26, 2023 3.950 4.050 3.930 4.000 2,819,364 +0.02(+0.50%)
Sep 25, 2023 3.900 3.990 3.940 3.980 1,834,334 +0.03(+0.76%)
Sep 22, 2023 3.860 3.990 3.860 3.950 2,706,430 +0.09(+2.33%)
Sep 21, 2023 3.880 3.935 3.800 3.860 2,217,029 -0.02(-0.52%)
Sep 20, 2023 3.960 3.975 3.880 3.880 1,584,090 -0.05(-1.27%)
Sep 19, 2023 3.990 4.040 3.920 3.930 3,026,815 -0.01(-0.25%)
Sep 18, 2023 3.810 3.985 3.790 3.940 4,354,307 +0.16(+4.23%)
Sep 15, 2023 3.760 3.820 3.730 3.780 3,347,573 +0.00(+0.00%)
Sep 14, 2023 3.730 3.860 3.730 3.780 2,867,672 +0.08(+2.16%)
Sep 13, 2023 3.750 3.820 3.690 3.700 2,716,422 +0.01(+0.27%)
Sep 12, 2023 3.729 3.753 3.680 3.690 2,804,516 -0.02(-0.52%)
Sep 11, 2023 3.787 3.816 3.671 3.709 2,940,812 -0.08(-2.04%)
Sep 08, 2023 3.632 3.796 3.632 3.787 2,186,392 +0.17(+4.81%)
Sep 07, 2023 3.671 3.680 3.603 3.613 3,151,309 -0.08(-2.09%)
Sep 06, 2023 3.700 3.748 3.661 3.690 2,828,158 +0.01(+0.26%)
Sep 05, 2023 3.787 3.796 3.642 3.680 4,382,986 -0.11(-2.81%)
Sep 01, 2023 3.835 3.854 3.767 3.787 3,154,981 +0.01(+0.26%)
Aug 31, 2023 3.903 3.903 3.758 3.777 4,849,638 -0.10(-2.49%)
Aug 30, 2023 3.980 4.009 3.864 3.874 3,851,529 -0.11(-2.67%)
Aug 29, 2023 3.893 4.038 3.835 3.980 3,811,860 +0.14(+3.78%)
Aug 28, 2023 3.999 4.173 3.787 3.835 6,786,539 -0.13(-3.17%)
Aug 25, 2023 4.067 4.076 3.922 3.960 3,237,834 -0.10(-2.38%)
Aug 24, 2023 4.086 4.149 4.052 4.057 1,879,049 -0.02(-0.47%)
Aug 23, 2023 4.009 4.076 3.956 4.076 1,838,588 +0.03(+0.72%)
Aug 22, 2023 4.038 4.086 3.989 4.047 1,544,776 +0.03(+0.72%)
Aug 21, 2023 4.038 4.067 3.985 4.018 2,001,687 -0.02(-0.48%)
Aug 18, 2023 3.960 4.047 3.937 4.038 1,808,998 +0.04(+0.97%)
Aug 17, 2023 3.989 4.047 3.951 3.999 2,454,963 +0.01(+0.24%)
Aug 16, 2023 3.980 4.096 3.980 3.989 2,240,189 +0.01(+0.24%)
Aug 15, 2023 3.960 3.999 3.941 3.980 1,913,404 -0.01(-0.24%)
Aug 14, 2023 3.960 3.989 3.874 3.989 3,026,464 +0.00(+0.00%)
Aug 11, 2023 4.250 4.250 3.970 3.989 3,650,001 -0.28(-6.56%)
Aug 10, 2023 4.289 4.326 4.231 4.270 2,463,849 -0.01(-0.23%)
Aug 09, 2023 4.173 4.328 4.154 4.279 2,811,298 +0.13(+3.02%)
Aug 08, 2023 4.134 4.173 4.067 4.154 2,080,049 -0.04(-0.92%)
Aug 07, 2023 4.231 4.231 4.115 4.192 2,246,026 +0.01(+0.23%)
Aug 04, 2023 4.241 4.279 4.144 4.183 2,397,975 -0.08(-1.81%)
Aug 03, 2023 4.202 4.279 4.149 4.260 2,355,538 +0.09(+2.08%)
Aug 02, 2023 4.154 4.192 4.096 4.173 1,977,775 -0.04(-0.92%)
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.