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: 7:00 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 (%)
Mar 31, 2010 10.19 10.26 10.14 10.19 1,656,195 -0.05(-0.49%)
Mar 30, 2010 10.13 10.28 10.09 10.24 2,283,531 +0.15(+1.50%)
Mar 29, 2010 10.10 10.15 10.08 10.09 1,049,637 +0.02(+0.17%)
Mar 26, 2010 10.04 10.16 10.00 10.08 1,629,100 +0.04(+0.40%)
Mar 25, 2010 10.19 10.24 10.03 10.03 919,450 -0.13(-1.29%)
Mar 24, 2010 10.18 10.41 10.10 10.17 1,093,502 -0.02(-0.20%)
Mar 23, 2010 10.07 10.20 10.07 10.19 1,058,870 +0.11(+1.10%)
Mar 22, 2010 10.07 10.10 9.934 10.08 1,504,676 -0.02(-0.17%)
Mar 19, 2010 10.22 10.26 10.02 10.09 2,398,962 -0.16(-1.61%)
Mar 18, 2010 10.21 10.29 10.20 10.26 1,146,775 +0.05(+0.49%)
Mar 17, 2010 10.20 10.23 10.17 10.21 1,068,792 -0.01(-0.13%)
Mar 16, 2010 10.13 10.23 10.12 10.22 911,664 +0.05(+0.53%)
Mar 15, 2010 10.09 10.17 10.08 10.17 1,401,276 -0.08(-0.79%)
Mar 12, 2010 10.25 10.29 10.20 10.25 1,380,696 +0.04(+0.40%)
Mar 11, 2010 10.34 10.37 10.17 10.21 1,926,556 -0.14(-1.40%)
Mar 10, 2010 10.32 10.46 10.24 10.35 2,306,549 +0.14(+1.35%)
Mar 09, 2010 10.15 10.33 10.08 10.21 3,254,862 +0.16(+1.57%)
Mar 08, 2010 9.846 10.12 9.765 10.05 4,329,186 +0.38(+3.93%)
Mar 05, 2010 9.728 9.752 9.654 9.674 2,285,025 -0.04(-0.38%)
Mar 04, 2010 9.701 9.823 9.648 9.712 1,129,599 -0.02(-0.17%)
Mar 03, 2010 9.735 9.772 9.691 9.728 1,133,388 +0.04(+0.45%)
Mar 02, 2010 9.765 9.765 9.681 9.685 1,427,269 -0.06(-0.59%)
Mar 01, 2010 9.782 9.870 9.715 9.742 1,173,965 -0.04(-0.45%)
Feb 26, 2010 9.799 9.816 9.664 9.786 832,207 +0.02(+0.21%)
Feb 25, 2010 9.644 9.772 9.584 9.765 829,110 +0.06(+0.62%)
Feb 24, 2010 9.698 9.796 9.648 9.705 953,236 +0.06(+0.59%)
Feb 23, 2010 9.823 9.829 9.597 9.648 1,308,337 -0.22(-2.22%)
Feb 22, 2010 9.994 10.02 9.839 9.866 1,051,909 -0.06(-0.58%)
Feb 19, 2010 9.853 9.994 9.839 9.924 1,125,215 +0.06(+0.61%)
Feb 18, 2010 9.810 9.870 9.786 9.863 1,487,341 +0.03(+0.27%)
Feb 17, 2010 9.883 9.900 9.773 9.836 1,064,796 -0.02(-0.20%)
Feb 16, 2010 9.846 9.856 9.716 9.856 2,181,046 +0.21(+2.22%)
Feb 12, 2010 9.386 9.643 9.643 9.643 2,250,752 +0.02(+0.24%)
Feb 11, 2010 9.476 9.644 9.406 9.619 1,487,036 +0.15(+1.55%)
Feb 10, 2010 9.429 9.479 9.285 9.472 1,375,654 +0.09(+0.92%)
Feb 09, 2010 9.389 9.506 9.306 9.386 1,472,959 +0.03(+0.36%)
Feb 08, 2010 9.476 9.489 9.282 9.352 1,816,454 -0.12(-1.23%)
Feb 05, 2010 9.576 9.576 9.202 9.469 2,667,964 -0.09(-0.98%)
Feb 04, 2010 9.846 9.850 9.546 9.563 1,954,309 -0.32(-3.24%)
Feb 03, 2010 9.920 9.983 9.850 9.883 1,283,246 -0.04(-0.44%)
Feb 02, 2010 9.993 10.03 9.810 9.927 1,924,275 -0.04(-0.40%)
Feb 01, 2010 9.963 10.01 9.666 9.967 2,151,327 +0.06(+0.61%)
Jan 29, 2010 10.15 10.26 9.906 9.906 3,613,411 -0.19(-1.89%)
Jan 28, 2010 10.29 10.29 10.03 10.10 1,409,375 -0.17(-1.63%)
Jan 27, 2010 10.17 10.30 10.12 10.26 1,462,045 +0.07(+0.72%)
Jan 26, 2010 10.15 10.31 10.12 10.19 1,434,264 +0.02(+0.23%)
Jan 25, 2010 10.19 10.25 10.08 10.17 3,049,295 +0.05(+0.46%)
Jan 22, 2010 10.17 10.23 10.09 10.12 11,769,160 -0.78(-7.17%)
Jan 21, 2010 11.27 11.35 10.87 10.90 1,506,476 -0.36(-3.23%)
Jan 20, 2010 11.31 11.31 11.15 11.27 1,134,597 -0.09(-0.76%)
Jan 19, 2010 11.22 11.35 11.20 11.35 1,895,469 +0.25(+2.26%)
Jan 15, 2010 11.16 11.10 11.10 11.10 1,733,214 -0.09(-0.84%)
Jan 14, 2010 11.25 11.35 11.19 11.20 701,156 -0.05(-0.47%)
Jan 13, 2010 11.19 11.32 11.19 11.25 1,053,205 +0.04(+0.33%)
Jan 12, 2010 11.20 11.34 11.15 11.21 1,387,916 -0.13(-1.15%)
Jan 11, 2010 11.18 11.42 11.11 11.34 3,667,112 +0.44(+4.01%)
Jan 08, 2010 10.72 10.93 10.70 10.90 1,467,763 +0.09(+0.80%)
Jan 07, 2010 10.72 10.82 10.56 10.82 1,569,381 +0.12(+1.16%)
Jan 06, 2010 10.30 10.77 10.28 10.69 2,418,467 +0.45(+4.37%)
Jan 05, 2010 10.25 10.28 10.17 10.25 1,081,897 +0.02(+0.23%)
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.