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 )

4.185 +0.025 (+0.60%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 14, 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 (%)
Nov 28, 2003 4.474 4.487 4.374 4.391 162,928 -0.07(-1.65%)
Nov 26, 2003 4.451 4.467 4.377 4.464 228,220 +0.01(+0.30%)
Nov 25, 2003 4.407 4.424 4.391 4.451 200,066 +0.06(+1.37%)
Nov 24, 2003 4.357 4.374 4.344 4.391 105,424 +0.05(+1.08%)
Nov 21, 2003 4.357 4.357 4.341 4.344 140,765 -0.01(-0.15%)
Nov 20, 2003 4.341 4.394 4.311 4.351 131,181 -0.01(-0.23%)
Nov 19, 2003 4.441 4.457 4.357 4.361 204,259 -0.05(-1.14%)
Nov 18, 2003 4.354 4.437 4.354 4.411 238,702 +0.06(+1.46%)
Nov 17, 2003 4.337 4.381 4.311 4.347 260,266 +0.04(+0.93%)
Nov 14, 2003 4.304 4.307 4.280 4.307 101,231 +0.00(+0.08%)
Nov 13, 2003 4.277 4.324 4.240 4.304 162,030 +0.06(+1.34%)
Nov 12, 2003 4.274 4.274 4.194 4.247 116,805 -0.01(-0.31%)
Nov 11, 2003 4.254 4.287 4.240 4.260 130,283 -0.00(-0.08%)
Nov 10, 2003 4.324 4.324 4.244 4.264 94,941 -0.04(-0.93%)
Nov 07, 2003 4.341 4.341 4.264 4.304 127,887 +0.02(+0.39%)
Nov 06, 2003 4.307 4.307 4.277 4.287 67,687 -0.01(-0.23%)
Nov 05, 2003 4.107 4.307 4.260 4.297 93,144 +0.01(+0.16%)
Nov 04, 2003 4.107 4.290 4.107 4.290 197,269 +0.18(+4.47%)
Nov 03, 2003 4.097 4.154 4.093 4.107 179,610 -0.02(-0.40%)
Oct 31, 2003 4.190 4.194 4.140 4.124 214,442 -0.05(-1.20%)
Oct 30, 2003 4.007 4.170 4.007 4.174 397,438 -0.05(-1.19%)
Oct 29, 2003 4.307 4.331 4.144 4.224 268,053 -0.09(-2.01%)
Oct 28, 2003 4.347 4.364 4.347 4.311 295,607 -0.04(-0.84%)
Oct 27, 2003 4.401 4.404 4.341 4.347 326,156 -0.08(-1.88%)
Oct 24, 2003 4.424 4.467 4.407 4.431 284,526 +0.01(+0.23%)
Oct 23, 2003 4.424 4.471 4.381 4.421 216,838 +0.03(+0.61%)
Oct 22, 2003 4.341 4.424 4.331 4.394 236,905 +0.09(+2.02%)
Oct 21, 2003 4.424 4.424 4.260 4.307 348,320 -0.12(-2.71%)
Oct 20, 2003 4.437 4.457 4.424 4.427 270,150 -0.01(-0.23%)
Oct 17, 2003 4.424 4.441 4.397 4.437 226,123 +0.03(+0.68%)
Oct 16, 2003 4.454 4.454 4.344 4.407 196,472 -0.05(-1.05%)
Oct 15, 2003 4.471 4.501 4.407 4.454 239,002 -0.01(-0.15%)
Oct 14, 2003 4.491 4.497 4.457 4.461 251,581 -0.01(-0.22%)
Oct 13, 2003 4.407 4.484 4.407 4.471 238,103 +0.08(+1.83%)
Oct 10, 2003 4.341 4.404 4.341 4.391 172,213 +0.04(+0.84%)
Oct 09, 2003 4.407 4.424 4.354 4.354 250,383 -0.03(-0.61%)
Oct 08, 2003 4.341 4.381 4.327 4.381 210,848 +0.08(+1.78%)
Oct 07, 2003 4.270 4.324 4.257 4.304 277,338 +0.08(+1.90%)
Oct 06, 2003 4.174 4.254 4.157 4.224 277,637 +0.10(+2.35%)
Oct 03, 2003 4.093 4.274 4.093 4.127 720,001 +0.03(+0.82%)
Oct 02, 2003 3.933 4.591 3.756 4.093 3,761,137 -0.68(-14.33%)
Oct 01, 2003 4.608 4.798 4.558 4.778 305,790 +0.17(+3.70%)
Sep 30, 2003 4.761 4.765 4.678 4.608 244,692 -0.17(-3.50%)
Sep 29, 2003 4.711 4.771 4.711 4.775 138,669 +0.07(+1.42%)
Sep 26, 2003 4.748 4.805 4.681 4.708 211,447 -0.04(-0.77%)
Sep 25, 2003 4.745 4.801 4.745 4.745 288,120 -0.01(-0.21%)
Sep 24, 2003 4.624 4.741 4.624 4.755 357,604 +0.12(+2.59%)
Sep 23, 2003 4.511 4.674 4.511 4.634 392,646 +0.10(+2.13%)
Sep 22, 2003 4.474 4.538 4.454 4.538 268,652 +0.08(+1.87%)
Sep 19, 2003 4.477 4.477 4.417 4.454 258,469 +0.04(+0.98%)
Sep 18, 2003 4.391 4.538 4.391 4.411 259,967 +0.04(+0.84%)
Sep 17, 2003 4.484 4.484 4.351 4.374 405,225 -0.03(-0.76%)
Sep 16, 2003 4.407 4.474 4.391 4.407 244,692 +0.00(+0.08%)
Sep 15, 2003 4.441 4.538 4.374 4.404 348,020 -0.04(-0.90%)
Sep 12, 2003 4.501 4.507 4.441 4.444 183,893 -0.06(-1.26%)
Sep 11, 2003 4.578 4.584 4.474 4.501 270,150 -0.04(-0.81%)
Sep 10, 2003 4.558 4.584 4.514 4.538 161,131 +0.04(+0.97%)
Sep 09, 2003 4.624 4.624 4.491 4.494 410,017 -0.08(-1.75%)
Sep 08, 2003 4.604 4.651 4.558 4.574 336,340 -0.05(-1.01%)
Sep 05, 2003 4.591 4.621 4.591 4.621 177,005 +0.05(+1.17%)
Sep 04, 2003 4.594 4.594 4.507 4.568 179,700 -0.04(-0.80%)
Sep 03, 2003 4.558 4.614 4.481 4.604 411,514 -0.00(-0.07%)
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.