Skip to main content

Nordic American Tanker Shipping Ltd (NY: NAT )

3.920 +0.010 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 3.732 3.732 3.594 3.612 5,070,917 -0.09(-2.49%)
Aug 30, 2023 3.806 3.834 3.695 3.704 4,027,266 -0.10(-2.67%)
Aug 29, 2023 3.723 3.862 3.668 3.806 3,985,787 +0.14(+3.78%)
Aug 28, 2023 3.825 3.991 3.621 3.668 7,096,196 -0.12(-3.17%)
Aug 25, 2023 3.889 3.899 3.751 3.788 3,385,570 -0.09(-2.38%)
Aug 24, 2023 3.908 3.968 3.875 3.880 1,964,787 -0.02(-0.47%)
Aug 23, 2023 3.834 3.899 3.783 3.899 1,922,480 +0.03(+0.72%)
Aug 22, 2023 3.862 3.908 3.815 3.871 1,615,262 +0.03(+0.72%)
Aug 21, 2023 3.862 3.889 3.811 3.843 2,093,020 -0.02(-0.48%)
Aug 18, 2023 3.788 3.871 3.765 3.862 1,891,539 +0.04(+0.97%)
Aug 17, 2023 3.815 3.871 3.778 3.825 2,566,979 +0.01(+0.24%)
Aug 16, 2023 3.806 3.917 3.806 3.815 2,342,405 +0.01(+0.24%)
Aug 15, 2023 3.788 3.825 3.769 3.806 2,000,709 -0.01(-0.24%)
Aug 14, 2023 3.788 3.815 3.704 3.815 3,164,556 +0.00(+0.00%)
Aug 11, 2023 4.065 4.065 3.797 3.815 3,816,544 -0.27(-6.56%)
Aug 10, 2023 4.102 4.137 4.046 4.083 2,576,270 -0.01(-0.23%)
Aug 09, 2023 3.991 4.139 3.972 4.093 2,939,572 +0.12(+3.02%)
Aug 08, 2023 3.954 3.991 3.889 3.972 2,174,957 -0.04(-0.92%)
Aug 07, 2023 4.046 4.046 3.935 4.009 2,348,508 +0.01(+0.23%)
Aug 04, 2023 4.056 4.093 3.963 4.000 2,507,390 -0.07(-1.81%)
Aug 03, 2023 4.019 4.093 3.968 4.074 2,463,017 +0.08(+2.08%)
Aug 02, 2023 3.972 4.009 3.917 3.991 2,068,017 -0.04(-0.92%)
Aug 01, 2023 4.046 4.046 3.972 4.028 2,366,571 -0.03(-0.68%)
Jul 31, 2023 3.991 4.065 3.972 4.056 4,171,718 +0.13(+3.29%)
Jul 28, 2023 3.788 3.945 3.774 3.926 2,952,864 +0.14(+3.66%)
Jul 27, 2023 3.778 3.834 3.769 3.788 2,306,391 +0.02(+0.49%)
Jul 26, 2023 3.732 3.797 3.718 3.769 1,747,220 +0.03(+0.74%)
Jul 25, 2023 3.695 3.862 3.695 3.741 3,956,756 +0.05(+1.25%)
Jul 24, 2023 3.649 3.788 3.617 3.695 5,034,904 +0.14(+3.90%)
Jul 21, 2023 3.501 3.584 3.427 3.557 3,335,782 +0.06(+1.85%)
Jul 20, 2023 3.510 3.520 3.441 3.492 1,466,133 +0.01(+0.27%)
Jul 19, 2023 3.483 3.520 3.464 3.483 1,997,087 +0.01(+0.27%)
Jul 18, 2023 3.446 3.497 3.427 3.474 2,683,583 +0.02(+0.53%)
Jul 17, 2023 3.372 3.464 3.349 3.455 2,027,552 +0.07(+2.19%)
Jul 14, 2023 3.501 3.501 3.363 3.381 2,853,360 -0.12(-3.43%)
Jul 13, 2023 3.510 3.547 3.474 3.501 1,899,307 +0.03(+0.80%)
Jul 12, 2023 3.464 3.538 3.457 3.474 2,322,030 +0.02(+0.53%)
Jul 11, 2023 3.437 3.464 3.409 3.455 1,167,305 +0.05(+1.35%)
Jul 10, 2023 3.455 3.497 3.409 3.409 1,348,535 -0.04(-1.07%)
Jul 07, 2023 3.372 3.501 3.371 3.446 2,467,205 +0.09(+2.76%)
Jul 06, 2023 3.427 3.460 3.307 3.353 2,769,275 -0.10(-2.94%)
Jul 05, 2023 3.390 3.538 3.349 3.455 4,059,025 +0.06(+1.91%)
Jul 03, 2023 3.409 3.483 3.372 3.390 1,500,307 +0.00(+0.00%)
Jun 30, 2023 3.326 3.413 3.321 3.390 2,172,373 +0.08(+2.51%)
Jun 29, 2023 3.252 3.344 3.224 3.307 2,299,295 +0.08(+2.58%)
Jun 28, 2023 3.233 3.266 3.187 3.224 2,666,457 -0.02(-0.57%)
Jun 27, 2023 3.280 3.280 3.233 3.243 1,394,425 -0.02(-0.57%)
Jun 26, 2023 3.381 3.386 3.252 3.261 2,117,168 -0.14(-4.08%)
Jun 23, 2023 3.400 3.423 3.353 3.400 5,000,334 -0.06(-1.60%)
Jun 22, 2023 3.446 3.464 3.367 3.455 2,236,853 -0.02(-0.53%)
Jun 21, 2023 3.446 3.483 3.381 3.474 2,783,415 +0.03(+0.80%)
Jun 20, 2023 3.483 3.483 3.390 3.446 2,178,382 -0.06(-1.58%)
Jun 16, 2023 3.520 3.520 3.409 3.501 2,909,420 +0.01(+0.26%)
Jun 15, 2023 3.418 3.510 3.390 3.492 3,635,878 +0.06(+1.89%)
Jun 14, 2023 3.298 3.455 3.289 3.427 3,061,411 +0.18(+5.40%)
Jun 13, 2023 3.287 3.336 3.225 3.252 3,293,953 +0.01(+0.27%)
Jun 12, 2023 3.314 3.323 3.216 3.243 3,389,799 -0.05(-1.61%)
Jun 09, 2023 3.234 3.340 3.199 3.296 2,862,896 +0.07(+2.20%)
Jun 08, 2023 3.261 3.314 3.199 3.225 2,899,358 -0.03(-0.82%)
Jun 07, 2023 3.216 3.278 3.190 3.252 2,848,257 +0.07(+2.23%)
Jun 06, 2023 3.137 3.225 3.048 3.181 3,330,691 +0.05(+1.70%)
Jun 05, 2023 3.216 3.234 3.119 3.128 2,377,225 -0.14(-4.34%)
Jun 02, 2023 3.181 3.278 3.172 3.270 3,065,055 +0.12(+3.94%)
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.