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 UNCHANGED
Streaming Delayed 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 (%)
Nov 29, 2002 3.908 3.908 3.851 3.881 22,694 -0.03(-0.69%)
Nov 27, 2002 3.881 3.911 3.871 3.908 76,145 -0.01(-0.17%)
Nov 26, 2002 3.918 3.938 3.858 3.915 78,533 -0.07(-1.76%)
Nov 25, 2002 4.203 4.220 3.952 3.985 109,589 -0.23(-5.48%)
Nov 22, 2002 4.236 4.303 4.206 4.216 104,214 -0.00(-0.08%)
Nov 21, 2002 4.220 4.270 4.220 4.220 86,596 +0.00(+0.00%)
Nov 20, 2002 4.220 4.277 4.203 4.220 77,339 +0.02(+0.40%)
Nov 19, 2002 4.220 4.220 4.019 4.203 135,866 -0.02(-0.40%)
Nov 18, 2002 4.236 4.260 4.122 4.220 141,540 -0.02(-0.40%)
Nov 15, 2002 4.283 4.283 4.186 4.236 18,215 -0.05(-1.09%)
Nov 14, 2002 4.102 4.283 4.086 4.283 45,687 +0.18(+4.41%)
Nov 13, 2002 4.052 4.116 3.989 4.102 57,631 +0.03(+0.74%)
Nov 12, 2002 3.952 4.072 3.935 4.072 76,145 +0.08(+2.10%)
Nov 11, 2002 4.019 4.019 3.968 3.989 58,527 -0.02(-0.58%)
Nov 08, 2002 3.818 4.019 3.818 4.012 76,145 +0.21(+5.55%)
Nov 07, 2002 3.567 3.801 3.536 3.801 74,652 +0.21(+5.88%)
Nov 06, 2002 3.567 3.617 3.567 3.590 43,895 -0.02(-0.65%)
Nov 05, 2002 3.600 3.613 3.567 3.613 51,062 +0.01(+0.37%)
Nov 04, 2002 3.567 3.603 3.553 3.600 44,492 +0.02(+0.47%)
Nov 01, 2002 3.550 3.583 3.536 3.583 14,631 +0.03(+0.94%)
Oct 31, 2002 3.550 3.583 3.550 3.550 17,916 +0.01(+0.38%)
Oct 30, 2002 3.583 3.583 3.483 3.536 54,346 -0.06(-1.68%)
Oct 29, 2002 3.617 3.617 3.500 3.597 47,777 -0.02(-0.56%)
Oct 28, 2002 3.550 3.650 3.516 3.617 58,527 +0.10(+2.76%)
Oct 25, 2002 3.550 3.567 3.483 3.520 30,756 +0.00(+0.10%)
Oct 24, 2002 3.449 3.516 3.433 3.516 32,548 +0.08(+2.44%)
Oct 23, 2002 3.433 3.436 3.416 3.433 40,909 -0.08(-2.38%)
Oct 22, 2002 3.700 3.700 3.483 3.516 107,200 -0.17(-4.55%)
Oct 21, 2002 3.654 3.684 3.650 3.684 39,416 +0.03(+0.92%)
Oct 18, 2002 3.603 3.680 3.603 3.650 42,700 +0.05(+1.30%)
Oct 17, 2002 3.600 3.617 3.550 3.603 94,061 +0.04(+1.03%)
Oct 16, 2002 3.500 3.567 3.449 3.567 60,318 +0.08(+2.40%)
Oct 15, 2002 3.433 3.583 3.433 3.483 41,805 +0.03(+0.97%)
Oct 14, 2002 3.486 3.516 3.416 3.449 33,742 -0.00(-0.10%)
Oct 11, 2002 3.483 3.520 3.416 3.453 507,634 +0.02(+0.68%)
Oct 10, 2002 3.500 3.520 3.386 3.429 76,443 -0.09(-2.48%)
Oct 09, 2002 3.483 3.546 3.436 3.516 985,407 +0.00(+0.00%)
Oct 08, 2002 3.516 3.546 3.483 3.516 98,242 +0.00(+0.00%)
Oct 07, 2002 3.500 3.550 3.469 3.516 38,520 +0.00(+0.00%)
Oct 04, 2002 3.533 3.580 3.516 3.516 27,770 -0.06(-1.69%)
Oct 03, 2002 3.546 3.583 3.500 3.577 13,437 +0.04(+1.23%)
Oct 02, 2002 3.567 3.567 3.533 3.533 8,062 -0.00(-0.09%)
Oct 01, 2002 3.557 3.557 3.516 3.536 21,798 -0.02(-0.57%)
Sep 30, 2002 3.583 3.597 3.533 3.557 52,853 +0.01(+0.19%)
Sep 27, 2002 3.567 3.567 3.533 3.550 11,048 +0.02(+0.47%)
Sep 26, 2002 3.533 3.546 3.483 3.533 40,013 +0.00(+0.00%)
Sep 25, 2002 3.483 3.533 3.349 3.533 161,248 +0.05(+1.35%)
Sep 24, 2002 3.550 3.567 3.469 3.486 156,172 -0.09(-2.53%)
Sep 23, 2002 3.670 3.684 3.567 3.577 115,262 -0.11(-3.00%)
Sep 20, 2002 3.734 3.734 3.684 3.687 53,749 -0.01(-0.18%)
Sep 19, 2002 3.721 3.721 3.690 3.694 36,131 -0.01(-0.27%)
Sep 18, 2002 3.747 3.781 3.704 3.704 32,249 -0.07(-1.86%)
Sep 17, 2002 3.791 3.871 3.754 3.774 56,138 -0.03(-0.88%)
Sep 16, 2002 3.687 3.808 3.687 3.808 41,506 +0.07(+1.97%)
Sep 13, 2002 3.784 3.784 3.734 3.734 17,319 -0.07(-1.85%)
Sep 12, 2002 3.741 3.848 3.741 3.804 17,020 +0.03(+0.80%)
Sep 11, 2002 3.784 3.814 3.754 3.774 19,409 -0.01(-0.27%)
Sep 10, 2002 3.788 3.851 3.784 3.784 32,846 -0.01(-0.18%)
Sep 09, 2002 3.885 3.885 3.791 3.791 44,194 -0.06(-1.57%)
Sep 06, 2002 3.767 3.851 3.767 3.851 44,791 +0.12(+3.14%)
Sep 05, 2002 3.717 3.751 3.684 3.734 57,034 -0.02(-0.45%)
Sep 04, 2002 3.694 3.767 3.694 3.751 27,471 +0.06(+1.63%)
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.