Skip to main content

Nordic American Tanker Shipping Ltd (NY: NAT )

3.920 +0.010 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 3.870 3.910 3.850 3.910 1,627,558 +0.05(+1.30%)
Mar 26, 2024 3.930 3.930 3.850 3.860 2,658,166 -0.05(-1.28%)
Mar 25, 2024 3.930 3.970 3.900 3.910 1,915,722 -0.02(-0.51%)
Mar 22, 2024 4.010 4.010 3.930 3.930 1,587,801 -0.07(-1.75%)
Mar 21, 2024 3.850 4.015 3.850 4.000 3,788,797 +0.15(+3.90%)
Mar 20, 2024 3.860 3.870 3.770 3.850 3,264,708 -0.03(-0.77%)
Mar 19, 2024 3.950 3.980 3.860 3.880 4,975,620 -0.03(-0.77%)
Mar 18, 2024 3.939 3.949 3.881 3.910 4,419,930 -0.03(-0.74%)
Mar 15, 2024 3.920 3.978 3.920 3.939 4,161,869 +0.00(+0.00%)
Mar 14, 2024 3.920 3.949 3.881 3.939 2,338,974 +0.04(+1.00%)
Mar 13, 2024 3.929 3.963 3.900 3.900 2,527,620 -0.02(-0.49%)
Mar 12, 2024 3.910 3.959 3.871 3.920 2,769,762 +0.01(+0.25%)
Mar 11, 2024 3.920 3.949 3.895 3.910 1,960,293 -0.01(-0.25%)
Mar 08, 2024 3.959 3.978 3.886 3.920 4,373,789 -0.04(-0.98%)
Mar 07, 2024 3.939 3.968 3.920 3.959 3,932,729 +0.03(+0.74%)
Mar 06, 2024 3.929 3.988 3.910 3.929 3,187,185 +0.03(+0.75%)
Mar 05, 2024 3.910 4.012 3.891 3.900 3,085,279 -0.01(-0.25%)
Mar 04, 2024 4.114 4.123 3.900 3.910 4,496,017 -0.13(-3.13%)
Mar 01, 2024 3.949 4.114 3.949 4.036 4,743,160 +0.09(+2.21%)
Feb 29, 2024 3.988 4.046 3.881 3.949 4,491,462 -0.07(-1.69%)
Feb 28, 2024 3.959 4.104 3.929 4.017 4,290,072 +0.06(+1.47%)
Feb 27, 2024 3.929 3.983 3.881 3.959 3,044,585 +0.00(+0.00%)
Feb 26, 2024 3.900 3.997 3.852 3.959 3,044,821 +0.06(+1.49%)
Feb 23, 2024 3.968 3.968 3.852 3.900 3,416,535 -0.09(-2.19%)
Feb 22, 2024 4.056 4.056 3.920 3.988 2,966,555 -0.05(-1.20%)
Feb 21, 2024 4.075 4.220 4.017 4.036 4,789,965 -0.03(-0.72%)
Feb 20, 2024 4.123 4.143 4.065 4.065 2,440,830 -0.08(-1.87%)
Feb 16, 2024 4.172 4.240 4.133 4.143 2,987,538 -0.01(-0.23%)
Feb 15, 2024 4.036 4.162 4.007 4.153 2,597,734 +0.12(+2.88%)
Feb 14, 2024 4.114 4.133 4.017 4.036 2,390,503 -0.02(-0.48%)
Feb 13, 2024 4.123 4.153 4.046 4.056 1,932,250 -0.08(-1.88%)
Feb 12, 2024 4.075 4.182 4.060 4.133 2,120,828 +0.06(+1.43%)
Feb 09, 2024 4.065 4.085 4.026 4.075 1,462,191 +0.01(+0.24%)
Feb 08, 2024 4.036 4.075 4.007 4.065 1,687,174 +0.01(+0.24%)
Feb 07, 2024 4.017 4.075 3.944 4.056 2,030,088 +0.06(+1.46%)
Feb 06, 2024 4.007 4.114 4.007 3.997 2,464,538 +0.01(+0.24%)
Feb 05, 2024 4.065 4.085 3.910 3.988 3,771,185 -0.11(-2.61%)
Feb 02, 2024 4.182 4.201 4.057 4.094 3,563,522 -0.06(-1.40%)
Feb 01, 2024 4.327 4.415 4.080 4.153 5,450,126 -0.16(-3.82%)
Jan 31, 2024 4.279 4.415 4.216 4.317 5,153,361 +0.04(+0.91%)
Jan 30, 2024 4.269 4.314 4.250 4.279 3,005,585 -0.02(-0.45%)
Jan 29, 2024 4.366 4.381 4.279 4.298 1,851,382 -0.06(-1.34%)
Jan 26, 2024 4.259 4.356 4.250 4.356 3,575,029 +0.11(+2.51%)
Jan 25, 2024 4.288 4.317 4.201 4.250 2,171,664 -0.04(-0.91%)
Jan 24, 2024 4.191 4.308 4.191 4.288 3,036,990 +0.15(+3.51%)
Jan 23, 2024 4.172 4.182 4.104 4.143 2,219,101 -0.04(-0.93%)
Jan 22, 2024 4.288 4.288 4.182 4.182 2,565,431 -0.13(-2.93%)
Jan 19, 2024 4.347 4.361 4.229 4.308 3,009,992 -0.01(-0.22%)
Jan 18, 2024 4.366 4.395 4.269 4.317 3,538,654 -0.04(-0.89%)
Jan 17, 2024 4.279 4.371 4.279 4.356 2,915,776 +0.02(+0.45%)
Jan 16, 2024 4.376 4.453 4.308 4.337 3,654,938 +0.01(+0.22%)
Jan 12, 2024 4.376 4.507 4.313 4.327 4,356,583 +0.11(+2.53%)
Jan 11, 2024 4.250 4.254 4.182 4.220 2,339,142 -0.05(-1.14%)
Jan 10, 2024 4.308 4.317 4.250 4.269 2,127,417 -0.05(-1.12%)
Jan 09, 2024 4.327 4.370 4.259 4.317 1,764,514 -0.02(-0.45%)
Jan 08, 2024 4.356 4.371 4.250 4.337 3,559,226 -0.09(-1.97%)
Jan 05, 2024 4.269 4.502 4.259 4.424 6,685,991 +0.15(+3.40%)
Jan 04, 2024 4.395 4.448 4.279 4.279 3,201,413 -0.05(-1.12%)
Jan 03, 2024 4.191 4.356 4.153 4.327 5,282,134 +0.16(+3.96%)
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.