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 )

3.620 -0.150 (-3.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Aug 29, 2003 4.091 4.091 4.050 4.065 215,339 -0.01(-0.36%)
Aug 28, 2003 4.091 4.094 4.035 4.080 162,186 +0.01(+0.36%)
Aug 27, 2003 4.094 4.094 4.035 4.065 163,549 -0.03(-0.72%)
Aug 26, 2003 4.065 4.109 4.006 4.094 162,526 +0.04(+1.09%)
Aug 25, 2003 4.088 4.106 3.962 4.050 162,867 +0.02(+0.51%)
Aug 22, 2003 4.021 4.088 3.962 4.030 166,615 +0.06(+1.55%)
Aug 21, 2003 4.035 4.091 3.968 3.968 228,287 -0.05(-1.24%)
Aug 20, 2003 4.080 4.109 4.006 4.018 157,075 -0.06(-1.58%)
Aug 19, 2003 4.082 4.124 4.077 4.082 208,184 -0.01(-0.29%)
Aug 18, 2003 4.126 4.126 4.065 4.094 311,765 -0.03(-0.71%)
Aug 15, 2003 4.124 4.124 4.124 4.124 28,961 +0.02(+0.43%)
Aug 14, 2003 4.035 4.109 4.035 4.106 71,552 +0.06(+1.38%)
Aug 13, 2003 4.109 4.153 4.050 4.050 131,520 -0.03(-0.72%)
Aug 12, 2003 4.138 4.147 4.080 4.080 202,732 -0.01(-0.29%)
Aug 11, 2003 4.027 4.153 4.027 4.091 122,661 +0.09(+2.35%)
Aug 08, 2003 4.035 4.168 3.997 3.997 136,631 +0.02(+0.52%)
Aug 07, 2003 3.962 3.991 3.918 3.977 102,218 +0.07(+1.88%)
Aug 06, 2003 4.000 4.000 3.877 3.903 363,555 -0.10(-2.56%)
Aug 05, 2003 4.056 4.106 4.003 4.006 222,835 +0.01(+0.22%)
Aug 04, 2003 4.065 4.153 3.991 3.997 256,226 -0.02(-0.58%)
Aug 01, 2003 4.080 4.094 3.991 4.021 514,157 -0.09(-2.21%)
Jul 31, 2003 4.182 4.212 4.109 4.112 180,244 -0.07(-1.68%)
Jul 30, 2003 4.182 4.182 4.141 4.182 174,111 +0.02(+0.49%)
Jul 29, 2003 4.253 4.253 4.138 4.162 216,702 -0.09(-2.14%)
Jul 28, 2003 4.138 4.256 4.109 4.253 235,442 +0.07(+1.61%)
Jul 25, 2003 4.226 4.226 4.021 4.185 406,828 -0.14(-3.26%)
Jul 24, 2003 4.388 4.429 4.250 4.326 346,860 -0.29(-6.35%)
Jul 23, 2003 4.584 4.622 4.581 4.620 375,140 +0.04(+0.83%)
Jul 22, 2003 4.622 4.637 4.578 4.581 411,257 -0.06(-1.20%)
Jul 21, 2003 4.634 4.637 4.584 4.637 336,638 +0.06(+1.28%)
Jul 18, 2003 4.605 4.634 4.564 4.578 249,753 +0.02(+0.39%)
Jul 17, 2003 4.578 4.622 4.505 4.561 236,123 -0.02(-0.38%)
Jul 16, 2003 4.552 4.605 4.529 4.578 240,212 +0.02(+0.39%)
Jul 15, 2003 4.602 4.622 4.514 4.561 294,729 -0.03(-0.70%)
Jul 14, 2003 4.608 4.608 4.561 4.593 354,015 -0.02(-0.51%)
Jul 11, 2003 4.490 4.617 4.461 4.617 398,991 +0.10(+2.14%)
Jul 10, 2003 4.584 4.584 4.458 4.520 167,297 -0.06(-1.28%)
Jul 09, 2003 4.520 4.578 4.490 4.578 365,259 +0.09(+2.03%)
Jul 08, 2003 4.473 4.543 4.461 4.487 263,041 +0.06(+1.26%)
Jul 07, 2003 4.338 4.438 4.338 4.432 411,598 +0.13(+3.00%)
Jul 03, 2003 4.329 4.341 4.288 4.303 136,290 -0.04(-0.88%)
Jul 02, 2003 4.226 4.341 4.226 4.341 212,954 +0.12(+2.85%)
Jul 01, 2003 4.168 4.220 4.082 4.220 284,166 +0.05(+1.27%)
Jun 30, 2003 4.182 4.270 4.138 4.168 225,902 -0.01(-0.35%)
Jun 27, 2003 4.118 4.212 4.109 4.182 360,830 +0.13(+3.26%)
Jun 26, 2003 3.842 4.082 3.842 4.050 524,379 +0.21(+5.42%)
Jun 25, 2003 4.197 4.197 3.821 3.842 1,512,147 -0.50(-11.43%)
Jun 24, 2003 4.696 4.696 4.256 4.338 953,695 -0.35(-7.39%)
Jun 23, 2003 4.755 4.766 4.681 4.684 231,694 -0.01(-0.25%)
Jun 20, 2003 4.769 4.769 4.652 4.696 261,678 +0.03(+0.63%)
Jun 19, 2003 4.681 4.705 4.628 4.666 185,696 +0.01(+0.32%)
Jun 18, 2003 4.681 4.696 4.578 4.652 229,309 -0.04(-0.94%)
Jun 17, 2003 4.728 4.755 4.669 4.696 150,260 -0.06(-1.17%)
Jun 16, 2003 4.696 4.755 4.666 4.752 183,651 +0.10(+2.21%)
Jun 13, 2003 4.611 4.810 4.549 4.649 334,594 +0.04(+0.83%)
Jun 12, 2003 4.813 4.813 4.593 4.611 384,680 -0.20(-4.21%)
Jun 11, 2003 4.799 4.828 4.760 4.813 327,098 +0.03(+0.68%)
Jun 10, 2003 4.749 4.799 4.731 4.781 216,361 +0.00(+0.06%)
Jun 09, 2003 4.755 4.799 4.725 4.778 239,871 +0.08(+1.75%)
Jun 06, 2003 4.755 4.807 4.625 4.696 325,735 +0.00(+0.06%)
Jun 05, 2003 4.769 4.784 4.666 4.693 234,761 -0.06(-1.24%)
Jun 04, 2003 4.505 4.769 4.505 4.752 252,138 +0.20(+4.45%)
Jun 03, 2003 4.608 4.655 4.464 4.549 211,932 +0.00(+0.00%)
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.