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 -0.010 (-0.24%)
Official Closing 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 (%)
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%)
Sep 03, 2002 3.734 3.784 3.690 3.690 34,339 -0.09(-2.48%)
Aug 30, 2002 3.767 3.834 3.767 3.784 23,590 +0.05(+1.25%)
Aug 29, 2002 3.818 3.851 3.734 3.737 34,638 -0.10(-2.53%)
Aug 28, 2002 3.811 3.834 3.721 3.834 54,048 -0.01(-0.26%)
Aug 27, 2002 3.801 3.885 3.791 3.845 41,207 -0.01(-0.17%)
Aug 26, 2002 3.818 3.851 3.717 3.851 29,263 +0.04(+0.97%)
Aug 23, 2002 3.868 3.901 3.737 3.814 60,916 -0.09(-2.23%)
Aug 22, 2002 3.717 3.918 3.717 3.901 43,895 +0.20(+5.43%)
Aug 21, 2002 3.734 3.784 3.687 3.700 184,838 -0.02(-0.63%)
Aug 20, 2002 3.721 3.781 3.721 3.724 34,638 -0.03(-0.80%)
Aug 16, 2002 3.788 3.834 3.734 3.754 1,074,990 -0.06(-1.67%)
Aug 15, 2002 3.848 3.848 3.754 3.818 30,458 -0.03(-0.78%)
Aug 14, 2002 3.751 3.848 3.751 3.848 14,631 +0.10(+2.59%)
Aug 13, 2002 3.767 3.781 3.751 3.751 49,867 -0.05(-1.23%)
Aug 12, 2002 3.865 3.865 3.767 3.798 42,103 +0.05(+1.25%)
Aug 07, 2002 3.968 4.002 3.751 3.751 78,533 -0.20(-5.17%)
Aug 06, 2002 4.002 4.002 3.935 3.955 63,304 +0.00(+0.08%)
Aug 05, 2002 3.828 3.985 3.818 3.952 97,047 +0.16(+4.15%)
Aug 02, 2002 3.851 3.851 3.687 3.794 46,582 -0.07(-1.90%)
Aug 01, 2002 3.885 3.918 3.851 3.868 20,305 -0.08(-2.12%)
Jul 31, 2002 3.885 4.015 3.851 3.952 1,284,015 +0.10(+2.61%)
Jul 30, 2002 3.650 3.851 3.553 3.851 419,843 +0.25(+7.08%)
Jul 29, 2002 3.617 3.851 3.597 3.597 455,676 +0.03(+0.85%)
Jul 26, 2002 3.801 3.901 3.449 3.567 255,608 -0.23(-6.08%)
Jul 25, 2002 4.019 4.052 3.734 3.798 149,602 -0.22(-5.50%)
Jul 24, 2002 3.707 4.019 3.302 4.019 668,285 +0.03(+0.84%)
Jul 23, 2002 4.437 4.437 3.908 3.985 332,052 -0.48(-10.79%)
Jul 22, 2002 4.487 4.487 4.407 4.467 93,165 -0.05(-1.19%)
Jul 19, 2002 4.554 4.571 4.521 4.521 74,353 -0.05(-1.10%)
Jul 17, 2002 4.585 4.618 4.538 4.571 12,541 +0.02(+0.37%)
Jul 12, 2002 4.568 4.652 4.528 4.554 63,902 -0.01(-0.29%)
Jul 11, 2002 4.608 4.642 4.521 4.568 48,971 -0.04(-0.87%)
Jul 10, 2002 4.538 4.672 4.538 4.608 52,555 +0.03(+0.58%)
Jul 09, 2002 4.688 4.702 4.544 4.581 836,103 -0.08(-1.72%)
Jul 08, 2002 4.645 4.719 4.642 4.662 1,045,129 -0.01(-0.22%)
Jul 05, 2002 4.628 4.688 4.628 4.672 18,812 +0.01(+0.22%)
Jul 04, 2002 4.558 4.682 4.558 4.662 14,333 +0.00(+0.00%)
Jul 03, 2002 4.558 4.682 4.558 4.662 14,333 +0.12(+2.65%)
Jul 02, 2002 4.605 4.772 4.528 4.541 101,228 -0.09(-1.88%)
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.