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 )

3.970 +0.010 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
Apr 30, 2003 4.574 4.604 4.514 4.558 297,704 +0.00(+0.07%)
Apr 29, 2003 4.588 4.608 4.511 4.554 151,248 -0.03(-0.73%)
Apr 28, 2003 4.608 4.608 4.341 4.588 214,143 -0.04(-0.79%)
Apr 25, 2003 4.678 4.691 4.608 4.624 172,213 -0.07(-1.42%)
Apr 24, 2003 4.718 4.738 4.678 4.691 138,968 -0.02(-0.43%)
Apr 23, 2003 4.658 4.741 4.624 4.711 424,393 -0.33(-6.49%)
Apr 22, 2003 5.008 5.058 5.008 5.038 557,671 +0.03(+0.60%)
Apr 21, 2003 4.992 5.072 4.942 5.008 661,897 +0.07(+1.35%)
Apr 17, 2003 4.908 4.975 4.885 4.942 494,177 +0.04(+0.75%)
Apr 16, 2003 4.901 4.925 4.855 4.905 256,073 +0.02(+0.34%)
Apr 15, 2003 4.841 4.908 4.841 4.888 338,736 +0.05(+0.97%)
Apr 14, 2003 4.908 4.908 4.825 4.841 268,652 -0.04(-0.82%)
Apr 11, 2003 4.875 4.891 4.808 4.881 381,265 +0.09(+1.88%)
Apr 10, 2003 4.624 4.808 4.624 4.791 623,861 +0.22(+4.74%)
Apr 09, 2003 4.658 4.674 4.544 4.574 20,366 -0.05(-1.08%)
Apr 08, 2003 4.664 4.664 4.578 4.624 56,006 -0.01(-0.14%)
Apr 07, 2003 4.671 4.691 4.541 4.631 108,419 -0.02(-0.50%)
Apr 04, 2003 4.608 4.674 4.604 4.654 29,650 +0.02(+0.36%)
Apr 03, 2003 4.688 4.691 4.624 4.638 40,133 -0.04(-0.79%)
Apr 02, 2003 4.688 4.755 4.594 4.674 72,179 -0.01(-0.21%)
Apr 01, 2003 4.691 4.745 4.684 4.684 35,640 -0.01(-0.14%)
Mar 31, 2003 4.708 4.755 4.691 4.691 54,209 +0.01(+0.21%)
Mar 28, 2003 4.715 4.715 4.661 4.681 225,824 -0.04(-0.85%)
Mar 27, 2003 4.741 4.775 4.701 4.721 108,718 -0.04(-0.77%)
Mar 26, 2003 4.741 4.758 4.678 4.758 69,783 +0.08(+1.71%)
Mar 25, 2003 4.558 4.708 4.558 4.678 36,539 +0.14(+3.09%)
Mar 24, 2003 4.574 4.708 4.538 4.538 50,016 -0.10(-2.23%)
Mar 21, 2003 4.741 4.741 4.624 4.641 99,733 -0.12(-2.46%)
Mar 20, 2003 4.728 4.758 4.708 4.758 26,655 +0.02(+0.35%)
Mar 19, 2003 4.725 4.748 4.725 4.741 6,589 -0.01(-0.28%)
Mar 18, 2003 4.758 4.761 4.678 4.755 43,727 -0.02(-0.49%)
Mar 17, 2003 4.708 4.781 4.674 4.778 43,427 +0.10(+2.21%)
Mar 14, 2003 4.758 4.758 4.641 4.674 56,905 -0.08(-1.75%)
Mar 13, 2003 4.758 4.775 4.691 4.758 59,301 +0.00(+0.00%)
Mar 12, 2003 4.771 4.771 4.708 4.758 88,352 -0.02(-0.49%)
Mar 11, 2003 4.728 4.805 4.624 4.781 58,103 +0.02(+0.42%)
Mar 10, 2003 4.801 4.805 4.741 4.761 65,590 -0.00(-0.07%)
Mar 07, 2003 4.745 4.775 4.674 4.765 85,657 -0.01(-0.21%)
Mar 06, 2003 4.758 4.805 4.745 4.775 41,630 -0.02(-0.35%)
Mar 05, 2003 4.725 4.841 4.678 4.791 53,311 +0.05(+0.99%)
Mar 04, 2003 4.755 4.758 4.678 4.745 83,860 +0.00(+0.07%)
Mar 03, 2003 4.608 4.758 4.608 4.741 41,930 +0.15(+3.27%)
Feb 28, 2003 4.511 4.671 4.474 4.591 40,432 +0.06(+1.25%)
Feb 27, 2003 4.401 4.541 4.401 4.534 60,798 +0.17(+3.90%)
Feb 26, 2003 4.424 4.441 4.344 4.364 93,144 -0.06(-1.36%)
Feb 25, 2003 4.608 4.608 4.394 4.424 139,268 -0.18(-3.99%)
Feb 24, 2003 4.641 4.641 4.507 4.608 73,677 +0.00(+0.00%)
Feb 21, 2003 4.671 4.671 4.608 4.608 56,306 -0.03(-0.72%)
Feb 20, 2003 4.648 4.671 4.611 4.641 72,778 -0.00(-0.07%)
Feb 19, 2003 4.497 4.674 4.477 4.644 92,545 +0.15(+3.42%)
Feb 18, 2003 4.474 4.491 4.407 4.491 86,855 +0.08(+1.89%)
Feb 14, 2003 4.357 4.487 4.311 4.407 121,897 +0.07(+1.62%)
Feb 13, 2003 4.314 4.364 4.274 4.337 36,539 +0.00(+0.00%)
Feb 12, 2003 4.307 4.357 4.277 4.337 69,184 +0.00(+0.00%)
Feb 11, 2003 4.341 4.404 4.277 4.337 35,640 -0.00(-0.08%)
Feb 10, 2003 4.357 4.367 4.300 4.341 41,930 +0.01(+0.15%)
Feb 07, 2003 4.391 4.401 4.307 4.334 69,783 -0.06(-1.29%)
Feb 06, 2003 4.341 4.391 4.341 4.391 20,066 +0.04(+1.00%)
Feb 05, 2003 4.434 4.434 4.344 4.347 55,707 -0.11(-2.47%)
Feb 04, 2003 4.341 4.497 4.324 4.457 96,738 +0.15(+3.49%)
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.