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 )

4.165 +0.025 (+0.60%)
Streaming Delayed Price Updated: 2:16 PM EDT, May 13, 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 (%)
Oct 31, 2018 1.864 1.871 1.708 1.724 3,169,585 -0.11(-6.16%)
Oct 30, 2018 1.764 1.877 1.764 1.837 3,044,044 +0.05(+2.99%)
Oct 29, 2018 1.651 1.851 1.638 1.784 4,005,922 +0.16(+9.84%)
Oct 26, 2018 1.564 1.638 1.531 1.624 1,474,747 +0.07(+4.27%)
Oct 25, 2018 1.551 1.591 1.545 1.558 1,213,463 +0.03(+1.74%)
Oct 24, 2018 1.578 1.584 1.525 1.531 1,803,593 -0.03(-1.71%)
Oct 23, 2018 1.505 1.584 1.478 1.558 1,025,452 -0.01(-0.85%)
Oct 22, 2018 1.578 1.604 1.485 1.571 2,151,496 -0.01(-0.42%)
Oct 19, 2018 1.558 1.598 1.558 1.578 650,853 +0.01(+0.85%)
Oct 18, 2018 1.538 1.604 1.538 1.564 1,113,438 +0.02(+1.29%)
Oct 17, 2018 1.551 1.571 1.505 1.545 867,979 -0.03(-1.69%)
Oct 16, 2018 1.511 1.578 1.505 1.571 674,650 +0.07(+4.42%)
Oct 15, 2018 1.538 1.564 1.491 1.505 1,549,689 -0.03(-2.16%)
Oct 12, 2018 1.591 1.611 1.518 1.538 1,684,287 +0.00(+0.00%)
Oct 11, 2018 1.498 1.568 1.445 1.538 2,790,902 +0.07(+4.52%)
Oct 10, 2018 1.618 1.644 1.458 1.471 1,695,424 -0.15(-9.05%)
Oct 09, 2018 1.618 1.664 1.598 1.618 1,737,955 +0.00(+0.00%)
Oct 08, 2018 1.598 1.624 1.564 1.618 1,269,716 +0.01(+0.83%)
Oct 05, 2018 1.578 1.624 1.558 1.604 1,509,895 +0.04(+2.55%)
Oct 04, 2018 1.571 1.591 1.498 1.564 1,447,817 -0.02(-1.26%)
Oct 03, 2018 1.411 1.584 1.398 1.584 2,922,020 +0.17(+12.26%)
Oct 02, 2018 1.398 1.445 1.398 1.411 1,165,942 +0.00(+0.00%)
Oct 01, 2018 1.411 1.451 1.378 1.411 1,225,031 +0.02(+1.44%)
Sep 28, 2018 1.378 1.425 1.378 1.391 943,609 +0.00(+0.00%)
Sep 27, 2018 1.385 1.431 1.378 1.391 788,475 +0.02(+1.46%)
Sep 26, 2018 1.431 1.445 1.365 1.371 836,345 -0.07(-4.63%)
Sep 25, 2018 1.471 1.471 1.425 1.438 1,000,652 -0.01(-0.46%)
Sep 24, 2018 1.465 1.485 1.428 1.445 786,674 -0.02(-1.36%)
Sep 21, 2018 1.411 1.465 1.408 1.465 2,221,733 +0.05(+3.29%)
Sep 20, 2018 1.378 1.445 1.378 1.418 1,039,325 +0.05(+3.90%)
Sep 19, 2018 1.331 1.398 1.331 1.365 995,616 +0.03(+2.50%)
Sep 18, 2018 1.312 1.391 1.299 1.331 1,570,078 +0.03(+2.56%)
Sep 17, 2018 1.331 1.345 1.298 1.298 1,982,160 -0.03(-2.50%)
Sep 14, 2018 1.351 1.358 1.318 1.331 1,455,069 -0.02(-1.48%)
Sep 13, 2018 1.351 1.378 1.338 1.351 969,809 +0.01(+0.49%)
Sep 12, 2018 1.371 1.391 1.345 1.345 1,198,997 -0.03(-1.94%)
Sep 11, 2018 1.405 1.405 1.365 1.371 950,588 -0.04(-2.83%)
Sep 10, 2018 1.391 1.421 1.385 1.411 678,463 +0.03(+1.92%)
Sep 07, 2018 1.418 1.425 1.371 1.385 847,326 -0.04(-2.80%)
Sep 06, 2018 1.451 1.451 1.411 1.425 486,367 -0.01(-0.93%)
Sep 05, 2018 1.491 1.491 1.411 1.438 774,459 -0.05(-3.14%)
Sep 04, 2018 1.485 1.505 1.485 1.485 669,365 +0.00(+0.00%)
Aug 31, 2018 1.485 1.485 1.485 0 -0.04(-2.62%)
Aug 30, 2018 1.511 1.525 1.491 1.525 636,499 +0.00(+0.00%)
Aug 29, 2018 1.531 1.538 1.501 1.525 694,562 +0.01(+0.44%)
Aug 28, 2018 1.491 1.525 1.485 1.518 668,385 +0.00(+0.00%)
Aug 27, 2018 1.518 1.528 1.485 1.518 791,344 -0.01(-0.44%)
Aug 24, 2018 1.498 1.531 1.485 1.525 849,429 +0.03(+1.78%)
Aug 23, 2018 1.525 1.538 1.498 1.498 843,192 -0.03(-1.75%)
Aug 22, 2018 1.485 1.545 1.485 1.525 1,049,542 +0.03(+2.23%)
Aug 21, 2018 1.391 1.498 1.391 1.491 1,746,791 +0.10(+7.18%)
Aug 20, 2018 1.372 1.401 1.365 1.391 1,282,860 +0.03(+1.93%)
Aug 17, 2018 1.352 1.385 1.332 1.365 1,196,334 +0.02(+1.47%)
Aug 16, 2018 1.358 1.391 1.332 1.345 1,501,556 -0.01(-0.97%)
Aug 15, 2018 1.391 1.418 1.345 1.358 1,579,413 -0.06(-4.19%)
Aug 14, 2018 1.517 1.536 1.418 1.418 2,102,802 -0.10(-6.52%)
Aug 13, 2018 1.536 1.563 1.510 1.517 834,939 -0.04(-2.54%)
Aug 10, 2018 1.668 1.668 1.550 1.556 1,145,078 -0.11(-6.72%)
Aug 09, 2018 1.635 1.675 1.620 1.668 899,646 +0.05(+3.27%)
Aug 08, 2018 1.576 1.629 1.569 1.616 1,042,551 +0.04(+2.51%)
Aug 07, 2018 1.576 1.583 1.550 1.576 773,739 +0.02(+1.27%)
Aug 06, 2018 1.550 1.596 1.530 1.556 850,748 +0.01(+0.85%)
Aug 03, 2018 1.497 1.543 1.494 1.543 837,388 +0.02(+1.30%)
Aug 02, 2018 1.477 1.536 1.471 1.523 1,149,277 +0.04(+2.67%)
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.