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 )

4.180 +0.030 (+0.72%)
Streaming Delayed Price Updated: 10:05 AM 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 (%)
Dec 31, 2003 5.023 5.107 4.960 5.040 125,116 +0.05(+1.01%)
Dec 30, 2003 4.973 5.027 4.940 4.990 167,817 +0.05(+1.02%)
Dec 29, 2003 5.020 5.124 4.997 4.940 408,496 -0.08(-1.60%)
Dec 26, 2003 4.940 5.023 4.893 5.020 88,985 +0.12(+2.53%)
Dec 24, 2003 4.940 4.963 4.889 4.896 98,839 -0.03(-0.54%)
Dec 23, 2003 4.923 4.973 4.873 4.923 295,920 +0.00(+0.00%)
Dec 22, 2003 5.017 5.020 4.943 4.923 320,108 -0.07(-1.34%)
Dec 19, 2003 4.943 5.020 4.940 4.990 540,779 +0.05(+0.95%)
Dec 18, 2003 4.960 5.003 4.923 4.943 358,330 +0.00(+0.07%)
Dec 17, 2003 4.856 4.940 4.856 4.940 266,657 +0.08(+1.58%)
Dec 16, 2003 4.883 4.923 4.883 4.863 283,379 +0.02(+0.48%)
Dec 15, 2003 5.010 5.010 4.796 4.839 405,211 -0.14(-2.76%)
Dec 12, 2003 4.936 5.000 4.933 4.976 227,240 +0.04(+0.75%)
Dec 11, 2003 4.873 4.950 4.859 4.940 358,927 +0.05(+1.03%)
Dec 10, 2003 4.792 4.953 4.792 4.889 318,615 +0.09(+1.81%)
Dec 09, 2003 4.789 4.853 4.722 4.802 250,233 +0.05(+0.99%)
Dec 08, 2003 4.732 4.732 4.722 4.755 264,567 +0.06(+1.36%)
Dec 05, 2003 4.688 4.725 4.672 4.692 146,616 +0.02(+0.43%)
Dec 04, 2003 4.685 4.735 4.655 4.672 223,956 +0.02(+0.50%)
Dec 03, 2003 4.688 4.688 4.605 4.648 163,637 +0.03(+0.58%)
Dec 02, 2003 4.571 4.658 4.571 4.621 232,317 +0.10(+2.15%)
Dec 01, 2003 4.441 4.601 4.441 4.524 274,719 +0.12(+2.74%)
Nov 28, 2003 4.487 4.501 4.387 4.404 162,442 -0.07(-1.65%)
Nov 26, 2003 4.464 4.481 4.390 4.477 227,539 +0.01(+0.30%)
Nov 25, 2003 4.421 4.437 4.404 4.464 199,470 +0.06(+1.37%)
Nov 24, 2003 4.370 4.387 4.357 4.404 105,110 +0.05(+1.08%)
Nov 21, 2003 4.370 4.370 4.354 4.357 140,345 -0.01(-0.15%)
Nov 20, 2003 4.354 4.407 4.323 4.364 130,790 -0.01(-0.23%)
Nov 19, 2003 4.454 4.471 4.370 4.374 203,650 -0.05(-1.14%)
Nov 18, 2003 4.367 4.451 4.367 4.424 237,990 +0.06(+1.46%)
Nov 17, 2003 4.350 4.394 4.323 4.360 259,490 +0.04(+0.93%)
Nov 14, 2003 4.317 4.320 4.293 4.320 100,929 +0.00(+0.08%)
Nov 13, 2003 4.290 4.337 4.253 4.317 161,547 +0.06(+1.34%)
Nov 12, 2003 4.287 4.287 4.206 4.260 116,457 -0.01(-0.31%)
Nov 11, 2003 4.266 4.300 4.253 4.273 129,894 -0.00(-0.08%)
Nov 10, 2003 4.337 4.337 4.256 4.277 94,658 -0.04(-0.93%)
Nov 07, 2003 4.354 4.354 4.277 4.317 127,505 +0.02(+0.39%)
Nov 06, 2003 4.320 4.320 4.290 4.300 67,485 -0.01(-0.23%)
Nov 05, 2003 4.119 4.320 4.273 4.310 92,867 +0.01(+0.16%)
Nov 04, 2003 4.119 4.303 4.119 4.303 196,681 +0.18(+4.47%)
Nov 03, 2003 4.109 4.166 4.106 4.119 179,075 -0.02(-0.40%)
Oct 31, 2003 4.203 4.206 4.153 4.136 213,803 -0.05(-1.20%)
Oct 30, 2003 4.019 4.183 4.019 4.186 396,253 -0.05(-1.19%)
Oct 29, 2003 4.320 4.343 4.156 4.236 267,254 -0.09(-2.01%)
Oct 28, 2003 4.360 4.377 4.360 4.323 294,726 -0.04(-0.84%)
Oct 27, 2003 4.414 4.417 4.354 4.360 325,184 -0.08(-1.88%)
Oct 24, 2003 4.437 4.481 4.421 4.444 283,677 +0.01(+0.23%)
Oct 23, 2003 4.437 4.484 4.394 4.434 216,192 +0.03(+0.61%)
Oct 22, 2003 4.354 4.437 4.343 4.407 236,199 +0.09(+2.02%)
Oct 21, 2003 4.437 4.437 4.273 4.320 347,281 -0.12(-2.71%)
Oct 20, 2003 4.451 4.471 4.437 4.441 269,344 -0.01(-0.23%)
Oct 17, 2003 4.437 4.454 4.410 4.451 225,449 +0.03(+0.68%)
Oct 16, 2003 4.467 4.467 4.357 4.421 195,887 -0.05(-1.05%)
Oct 15, 2003 4.484 4.514 4.421 4.467 238,289 -0.01(-0.15%)
Oct 14, 2003 4.504 4.511 4.471 4.474 250,831 -0.01(-0.22%)
Oct 13, 2003 4.421 4.498 4.421 4.484 237,393 +0.08(+1.83%)
Oct 10, 2003 4.354 4.417 4.354 4.404 171,699 +0.04(+0.84%)
Oct 09, 2003 4.421 4.437 4.367 4.367 249,636 -0.03(-0.61%)
Oct 08, 2003 4.354 4.394 4.340 4.394 210,220 +0.08(+1.78%)
Oct 07, 2003 4.283 4.337 4.270 4.317 276,511 +0.08(+1.90%)
Oct 06, 2003 4.186 4.266 4.169 4.236 276,809 +0.10(+2.35%)
Oct 03, 2003 4.106 4.287 4.106 4.139 717,854 +0.03(+0.82%)
Oct 02, 2003 3.945 4.605 3.767 4.106 3,749,923 -0.69(-14.33%)
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.