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 (%)
May 29, 2020 3.418 3.486 3.402 3.471 5,435,431 +0.04(+1.11%)
May 28, 2020 3.623 3.706 3.418 3.433 7,641,826 -0.18(-5.04%)
May 27, 2020 3.433 3.638 3.365 3.615 11,097,688 +0.27(+7.94%)
May 26, 2020 3.440 3.463 3.243 3.349 11,543,533 -0.05(-1.56%)
May 22, 2020 3.471 3.501 3.349 3.402 7,951,231 -0.10(-2.82%)
May 21, 2020 3.509 3.582 3.413 3.501 9,408,997 +0.02(+0.64%)
May 20, 2020 3.376 3.627 3.280 3.479 12,916,831 +0.15(+4.66%)
May 19, 2020 3.590 3.604 3.265 3.324 19,835,346 -0.24(-6.82%)
May 18, 2020 3.870 3.870 3.501 3.568 17,730,504 -0.14(-3.78%)
May 15, 2020 3.627 3.722 3.575 3.708 12,275,892 +0.07(+1.82%)
May 14, 2020 3.693 3.693 3.501 3.641 11,936,293 -0.01(-0.20%)
May 13, 2020 3.612 3.744 3.486 3.649 12,646,007 +0.04(+1.23%)
May 12, 2020 3.656 3.759 3.597 3.604 8,935,128 -0.13(-3.55%)
May 11, 2020 3.693 3.767 3.575 3.737 12,193,425 -0.04(-0.98%)
May 08, 2020 3.840 4.054 3.693 3.774 17,021,956 -0.12(-3.03%)
May 07, 2020 3.722 3.929 3.472 3.892 23,680,136 +0.23(+6.24%)
May 06, 2020 3.914 3.936 3.627 3.663 21,438,160 -0.21(-5.33%)
May 05, 2020 4.356 4.386 3.833 3.870 28,553,262 -0.60(-13.37%)
May 04, 2020 4.386 4.482 4.268 4.467 22,930,458 -0.04(-0.98%)
May 01, 2020 4.423 4.705 4.297 4.511 30,217,538 +0.07(+1.66%)
Apr 30, 2020 4.437 4.784 4.275 4.437 29,676,664 -0.20(-4.29%)
Apr 29, 2020 5.064 5.108 4.423 4.636 79,945,824 -0.77(-14.31%)
Apr 28, 2020 5.919 6.634 5.197 5.410 150,462,416 +0.10(+1.94%)
Apr 27, 2020 4.821 5.344 4.754 5.307 85,289,880 +1.00(+23.08%)
Apr 24, 2020 4.076 4.341 4.047 4.312 27,056,752 +0.29(+7.14%)
Apr 23, 2020 4.297 4.334 3.848 4.025 32,467,446 +0.17(+4.40%)
Apr 22, 2020 3.988 4.017 3.649 3.855 16,406,826 +0.11(+2.95%)
Apr 21, 2020 4.002 4.275 3.619 3.744 33,804,344 +0.21(+5.83%)
Apr 20, 2020 3.221 3.663 3.022 3.538 23,132,930 +0.57(+19.11%)
Apr 17, 2020 2.948 3.037 2.912 2.970 4,096,622 +0.15(+5.50%)
Apr 16, 2020 2.948 3.007 2.808 2.816 4,910,711 -0.04(-1.55%)
Apr 15, 2020 2.830 2.978 2.757 2.860 4,594,650 +0.03(+1.04%)
Apr 14, 2020 2.830 2.904 2.771 2.830 4,160,178 +0.07(+2.67%)
Apr 13, 2020 2.948 3.052 2.668 2.757 5,995,176 -0.05(-1.84%)
Apr 09, 2020 2.602 2.875 2.410 2.808 8,883,385 +0.23(+8.86%)
Apr 08, 2020 2.631 2.771 2.550 2.580 5,472,312 +0.03(+1.16%)
Apr 07, 2020 2.668 2.668 2.455 2.550 5,694,459 -0.06(-2.26%)
Apr 06, 2020 2.816 2.823 2.491 2.609 4,573,609 +0.05(+2.02%)
Apr 03, 2020 2.580 2.816 2.403 2.558 6,490,885 -0.21(-7.47%)
Apr 02, 2020 3.228 3.258 2.344 2.764 10,966,236 -0.46(-14.38%)
Apr 01, 2020 3.354 3.604 3.170 3.228 8,162,211 -0.11(-3.31%)
Mar 31, 2020 3.383 3.398 3.192 3.339 8,821,971 -0.16(-4.63%)
Mar 30, 2020 3.273 3.685 3.265 3.501 15,690,103 +0.52(+17.57%)
Mar 27, 2020 2.580 3.125 2.455 2.978 9,886,919 +0.38(+14.77%)
Mar 26, 2020 2.543 2.720 2.366 2.595 5,136,189 +0.24(+10.00%)
Mar 25, 2020 2.432 2.679 2.322 2.359 6,613,013 -0.01(-0.31%)
Mar 24, 2020 2.071 2.388 2.064 2.366 6,818,610 +0.49(+26.38%)
Mar 23, 2020 1.769 1.968 1.695 1.872 3,895,471 +0.06(+3.25%)
Mar 20, 2020 2.027 2.064 1.776 1.813 4,768,855 -0.18(-8.89%)
Mar 19, 2020 1.916 2.034 1.732 1.990 4,045,856 +0.07(+3.85%)
Mar 18, 2020 1.990 2.057 1.717 1.916 5,043,467 +0.00(+0.00%)
Mar 17, 2020 2.101 2.115 1.880 1.916 6,631,547 +0.07(+4.00%)
Mar 16, 2020 2.174 2.270 1.843 1.843 4,984,088 -0.50(-21.38%)
Mar 13, 2020 2.307 2.366 2.101 2.344 5,057,285 +0.32(+15.64%)
Mar 12, 2020 2.138 2.307 1.916 2.027 4,632,301 -0.30(-12.97%)
Mar 11, 2020 2.550 2.705 2.292 2.329 5,771,111 -0.20(-7.87%)
Mar 10, 2020 2.115 2.580 2.086 2.528 7,879,431 +0.57(+29.43%)
Mar 09, 2020 2.064 2.241 1.939 1.953 7,060,068 -0.06(-2.93%)
Mar 06, 2020 1.880 2.027 1.865 2.012 3,131,617 +0.05(+2.63%)
Mar 05, 2020 2.138 2.167 1.939 1.961 3,118,189 -0.25(-11.33%)
Mar 04, 2020 2.263 2.292 2.182 2.211 1,397,401 -0.01(-0.33%)
Mar 03, 2020 2.322 2.396 2.160 2.219 2,314,424 -0.13(-5.35%)
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.