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 )

4.140 -0.010 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2022 1.729 1.804 1.712 1.779 5,694,577 +0.00(+0.00%)
Jun 29, 2022 1.829 1.863 1.729 1.779 7,573,109 -0.07(-3.62%)
Jun 28, 2022 1.905 1.946 1.804 1.846 5,964,311 -0.02(-0.90%)
Jun 27, 2022 1.813 1.896 1.775 1.863 5,259,883 +0.08(+4.21%)
Jun 24, 2022 1.721 1.854 1.687 1.788 9,535,142 +0.08(+4.90%)
Jun 23, 2022 1.696 1.738 1.637 1.704 5,493,910 +0.01(+0.49%)
Jun 22, 2022 1.637 1.742 1.629 1.696 5,150,468 -0.05(-2.87%)
Jun 21, 2022 1.595 1.792 1.575 1.746 7,195,571 +0.17(+10.58%)
Jun 17, 2022 1.662 1.687 1.562 1.579 5,349,604 -0.05(-3.08%)
Jun 16, 2022 1.646 1.717 1.595 1.629 4,155,649 -0.09(-5.34%)
Jun 15, 2022 1.671 1.754 1.629 1.721 4,808,265 +0.04(+2.49%)
Jun 14, 2022 1.629 1.738 1.604 1.679 5,418,611 +0.05(+3.08%)
Jun 13, 2022 1.621 1.704 1.570 1.629 7,540,786 -0.09(-5.34%)
Jun 10, 2022 1.655 1.770 1.638 1.721 7,243,099 +0.05(+2.97%)
Jun 09, 2022 1.737 1.787 1.663 1.671 7,941,731 -0.13(-7.34%)
Jun 08, 2022 1.878 1.895 1.766 1.804 5,402,031 -0.11(-5.63%)
Jun 07, 2022 1.737 1.919 1.721 1.911 9,429,249 +0.12(+6.94%)
Jun 06, 2022 1.787 1.837 1.737 1.787 5,114,595 -0.02(-0.92%)
Jun 03, 2022 1.721 1.804 1.713 1.804 7,472,394 +0.12(+6.86%)
Jun 02, 2022 1.721 1.795 1.663 1.688 7,728,189 -0.06(-3.32%)
Jun 01, 2022 1.729 1.778 1.613 1.746 10,089,109 +0.05(+2.93%)
May 31, 2022 1.919 1.919 1.663 1.696 16,602,626 -0.21(-10.87%)
May 27, 2022 1.795 1.928 1.746 1.903 7,860,213 +0.07(+4.07%)
May 26, 2022 1.853 1.870 1.779 1.828 6,484,159 -0.02(-1.34%)
May 25, 2022 1.787 1.853 1.704 1.853 14,917,742 +0.07(+3.70%)
May 24, 2022 1.969 1.969 1.779 1.787 13,374,593 -0.17(-8.86%)
May 23, 2022 1.919 1.969 1.737 1.961 28,589,630 -0.25(-11.24%)
May 20, 2022 2.350 2.391 2.201 2.209 6,510,301 -0.11(-4.64%)
May 19, 2022 2.159 2.350 2.126 2.316 8,917,443 +0.15(+6.87%)
May 18, 2022 2.192 2.292 2.134 2.168 6,287,380 +0.00(+0.00%)
May 17, 2022 2.275 2.300 2.139 2.168 6,854,722 -0.12(-5.07%)
May 16, 2022 2.143 2.312 2.110 2.283 11,332,582 +0.21(+9.96%)
May 13, 2022 1.994 2.101 1.969 2.077 7,976,324 +0.18(+9.61%)
May 12, 2022 1.861 1.919 1.770 1.895 9,013,263 -0.04(-2.14%)
May 11, 2022 1.944 2.048 1.882 1.936 7,169,857 -0.02(-1.27%)
May 10, 2022 1.870 1.994 1.870 1.961 12,691,587 +0.20(+11.27%)
May 09, 2022 1.952 1.952 1.713 1.762 17,630,058 -0.31(-15.14%)
May 06, 2022 2.234 2.234 2.035 2.077 10,107,094 -0.16(-7.04%)
May 05, 2022 2.267 2.275 2.134 2.234 6,531,655 -0.02(-0.74%)
May 04, 2022 2.259 2.316 2.134 2.250 7,192,856 +0.06(+2.64%)
May 03, 2022 2.002 2.225 2.002 2.192 8,498,657 +0.13(+6.43%)
May 02, 2022 2.110 2.159 1.977 2.060 11,833,253 -0.06(-2.73%)
Apr 29, 2022 2.267 2.283 2.110 2.118 11,246,381 -0.15(-6.57%)
Apr 28, 2022 2.432 2.441 2.151 2.267 16,154,429 -0.12(-4.86%)
Apr 27, 2022 2.225 2.407 2.159 2.383 19,553,400 +0.27(+12.94%)
Apr 26, 2022 2.159 2.213 2.035 2.110 12,239,791 +0.09(+4.51%)
Apr 25, 2022 2.126 2.184 1.944 2.019 19,944,618 -0.29(-12.54%)
Apr 22, 2022 2.565 2.639 2.275 2.308 23,864,322 -0.10(-4.12%)
Apr 21, 2022 2.482 2.771 2.325 2.407 51,821,548 +0.02(+0.69%)
Apr 20, 2022 2.259 2.407 2.052 2.391 23,086,922 +0.22(+9.89%)
Apr 19, 2022 2.341 2.348 2.143 2.176 10,355,541 -0.17(-7.07%)
Apr 18, 2022 2.333 2.383 2.217 2.341 7,265,890 +0.11(+4.81%)
Apr 14, 2022 2.366 2.399 2.234 2.234 7,766,537 -0.09(-3.91%)
Apr 13, 2022 2.184 2.373 2.184 2.325 10,512,571 +0.19(+8.91%)
Apr 12, 2022 2.225 2.225 2.035 2.134 8,529,501 -0.05(-2.27%)
Apr 11, 2022 2.407 2.420 2.143 2.184 14,044,662 -0.17(-7.04%)
Apr 08, 2022 2.259 2.424 2.225 2.350 16,512,646 +0.19(+8.81%)
Apr 07, 2022 2.242 2.350 2.085 2.159 16,901,048 +0.08(+3.98%)
Apr 06, 2022 2.019 2.143 1.936 2.077 13,671,560 +0.11(+5.46%)
Apr 05, 2022 1.952 2.027 1.928 1.969 9,985,418 +0.14(+7.69%)
Apr 04, 2022 1.820 1.952 1.787 1.828 5,689,705 +0.02(+1.38%)
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.