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 )

4.160 +0.020 (+0.48%)
Streaming Delayed Price Updated: 3:47 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 (%)
May 31, 2006 10.40 10.48 10.34 10.38 390,849 +0.06(+0.58%)
May 30, 2006 10.42 10.42 10.30 10.32 345,924 +0.06(+0.55%)
May 26, 2006 10.15 10.33 10.11 10.27 282,729 +0.19(+1.86%)
May 25, 2006 9.967 10.23 9.967 10.08 295,907 +0.15(+1.48%)
May 24, 2006 10.03 10.09 9.900 9.933 424,093 -0.12(-1.16%)
May 23, 2006 10.22 10.27 10.05 10.05 494,476 -0.08(-0.82%)
May 22, 2006 10.15 10.15 9.933 10.13 636,440 -0.03(-0.33%)
May 19, 2006 10.56 10.64 10.17 10.17 617,272 -0.35(-3.30%)
May 18, 2006 10.28 10.57 10.28 10.51 470,516 +0.23(+2.24%)
May 17, 2006 10.53 10.55 10.25 10.28 587,322 -0.23(-2.22%)
May 16, 2006 10.36 10.52 10.35 10.52 420,200 +0.15(+1.48%)
May 15, 2006 10.52 10.54 10.31 10.36 945,825 -0.32(-3.00%)
May 12, 2006 10.71 10.73 10.52 10.68 821,831 -0.11(-1.05%)
May 11, 2006 10.72 10.92 10.72 10.80 628,653 -0.04(-0.37%)
May 10, 2006 10.98 11.02 10.66 10.84 1,262,398 -0.73(-6.29%)
May 09, 2006 11.80 11.80 11.54 11.57 1,493,014 -0.13(-1.14%)
May 08, 2006 11.71 11.83 11.69 11.70 1,124,627 -0.08(-0.68%)
May 05, 2006 12.02 12.02 11.74 11.78 1,502,298 -0.06(-0.48%)
May 04, 2006 11.70 11.84 11.60 11.84 1,004,827 +0.23(+2.01%)
May 03, 2006 11.61 11.62 11.42 11.60 1,156,973 -0.01(-0.09%)
May 02, 2006 11.65 11.73 11.17 11.61 2,991,719 +0.57(+5.14%)
May 01, 2006 11.16 11.17 10.98 11.04 1,205,792 -0.11(-0.96%)
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%)
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.