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 )

4.000 +0.030 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Apr 28, 2006 10.85 11.20 10.83 11.15 770,916 +0.32(+2.93%)
Apr 27, 2006 11.21 11.22 10.72 10.83 1,378,305 -0.38(-3.37%)
Apr 26, 2006 11.12 11.22 11.02 11.21 890,417 +0.20(+1.79%)
Apr 25, 2006 11.22 11.22 10.87 11.02 1,245,925 +0.03(+0.24%)
Apr 24, 2006 10.75 11.01 10.72 10.99 1,892,848 +0.57(+5.48%)
Apr 21, 2006 10.28 10.43 10.11 10.42 892,214 +0.24(+2.36%)
Apr 20, 2006 10.02 10.18 10.02 10.18 878,437 +0.18(+1.77%)
Apr 19, 2006 9.716 10.01 9.696 10.000 785,891 +0.35(+3.63%)
Apr 18, 2006 9.536 9.716 9.536 9.649 745,159 +0.11(+1.19%)
Apr 17, 2006 9.743 9.783 9.536 9.536 789,186 -0.20(-2.09%)
Apr 13, 2006 9.706 9.766 9.683 9.740 324,958 +0.03(+0.34%)
Apr 12, 2006 9.786 9.833 9.699 9.706 691,548 -0.14(-1.46%)
Apr 11, 2006 9.806 9.900 9.756 9.850 788,287 +0.10(+1.03%)
Apr 10, 2006 9.683 9.776 9.683 9.750 421,997 +0.06(+0.59%)
Apr 07, 2006 9.643 9.716 9.599 9.693 489,385 +0.05(+0.55%)
Apr 06, 2006 9.646 9.743 9.583 9.639 406,722 -0.01(-0.07%)
Apr 05, 2006 9.556 9.699 9.516 9.646 646,024 +0.09(+0.94%)
Apr 04, 2006 9.659 9.683 9.533 9.556 491,781 -0.06(-0.63%)
Apr 03, 2006 9.719 9.783 9.593 9.616 469,019 -0.02(-0.21%)
Mar 31, 2006 9.699 9.713 9.626 9.636 421,697 -0.03(-0.31%)
Mar 30, 2006 9.830 9.833 9.666 9.666 609,485 -0.11(-1.16%)
Mar 29, 2006 9.683 9.833 9.666 9.780 574,144 +0.10(+1.07%)
Mar 28, 2006 9.803 9.840 9.676 9.676 658,303 -0.07(-0.75%)
Mar 27, 2006 9.666 9.806 9.616 9.750 728,387 +0.14(+1.49%)
Mar 24, 2006 9.576 9.679 9.516 9.606 448,054 +0.06(+0.66%)
Mar 23, 2006 9.649 9.656 9.516 9.543 557,072 -0.06(-0.59%)
Mar 22, 2006 9.656 9.679 9.593 9.599 736,473 +0.00(+0.03%)
Mar 21, 2006 9.633 9.666 9.519 9.596 933,246 +0.01(+0.14%)
Mar 20, 2006 9.516 9.619 9.512 9.583 1,162,364 +0.12(+1.27%)
Mar 17, 2006 9.466 9.526 9.412 9.462 696,939 -0.00(-0.04%)
Mar 16, 2006 9.469 9.516 9.452 9.466 779,302 -0.01(-0.14%)
Mar 15, 2006 9.516 9.523 9.449 9.479 857,472 +0.00(+0.00%)
Mar 14, 2006 9.516 9.516 9.449 9.479 491,781 -0.03(-0.32%)
Mar 13, 2006 9.516 9.516 9.416 9.509 914,976 +0.05(+0.56%)
Mar 10, 2006 9.506 9.516 9.359 9.456 1,112,647 +0.11(+1.18%)
Mar 09, 2006 9.449 9.529 9.315 9.346 6,961,908 -0.32(-3.32%)
Mar 08, 2006 10.03 10.03 9.626 9.666 1,614,611 -0.35(-3.53%)
Mar 07, 2006 10.15 10.16 9.990 10.02 606,190 -0.12(-1.22%)
Mar 06, 2006 10.37 10.37 10.08 10.14 619,069 -0.14(-1.36%)
Mar 03, 2006 10.01 10.39 9.957 10.28 1,060,234 +0.28(+2.77%)
Mar 02, 2006 10.02 10.05 9.997 10.01 829,019 +0.03(+0.30%)
Mar 01, 2006 10.02 10.05 9.957 9.977 743,362 -0.01(-0.13%)
Feb 28, 2006 10.35 10.35 9.950 9.990 1,156,075 -0.36(-3.48%)
Feb 27, 2006 10.18 10.35 10.08 10.35 1,097,073 -0.16(-1.49%)
Feb 24, 2006 10.76 10.87 10.43 10.51 724,493 -0.25(-2.36%)
Feb 23, 2006 10.88 10.93 10.74 10.76 475,308 -0.19(-1.74%)
Feb 22, 2006 10.93 11.02 10.82 10.95 492,979 +0.01(+0.06%)
Feb 21, 2006 10.93 11.13 10.93 10.94 784,693 -0.01(-0.12%)
Feb 17, 2006 11.09 11.09 10.93 10.96 658,004 -0.14(-1.29%)
Feb 16, 2006 11.04 11.13 10.98 11.10 510,949 +0.10(+0.91%)
Feb 15, 2006 11.03 11.11 10.87 11.00 488,187 +0.02(+0.15%)
Feb 14, 2006 11.14 11.14 10.68 10.98 1,037,772 -0.62(-5.35%)
Feb 13, 2006 11.92 12.02 11.59 11.61 1,352,548 -0.31(-2.58%)
Feb 10, 2006 12.02 12.02 11.44 11.91 1,785,327 -0.20(-1.68%)
Feb 09, 2006 12.14 12.33 12.04 12.12 1,337,573 +0.10(+0.86%)
Feb 08, 2006 12.19 12.19 11.89 12.01 1,147,090 +0.13(+1.07%)
Feb 07, 2006 11.97 12.29 11.75 11.89 3,629,057 +0.42(+3.67%)
Feb 06, 2006 11.00 11.47 10.96 11.47 1,248,321 +0.62(+5.69%)
Feb 03, 2006 10.62 10.85 10.57 10.85 472,613 +0.28(+2.65%)
Feb 02, 2006 10.75 10.75 10.53 10.57 657,405 -0.12(-1.09%)
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.