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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Nov 29, 2002 3.896 3.896 3.840 3.870 22,762 -0.03(-0.69%)
Nov 27, 2002 3.870 3.900 3.860 3.896 76,372 -0.01(-0.17%)
Nov 26, 2002 3.906 3.927 3.846 3.903 78,768 -0.07(-1.76%)
Nov 25, 2002 4.190 4.207 3.940 3.973 109,916 -0.23(-5.48%)
Nov 22, 2002 4.224 4.290 4.194 4.204 104,525 -0.00(-0.08%)
Nov 21, 2002 4.207 4.257 4.207 4.207 86,855 +0.00(+0.00%)
Nov 20, 2002 4.207 4.264 4.190 4.207 77,570 +0.02(+0.40%)
Nov 19, 2002 4.207 4.207 4.007 4.190 136,273 -0.02(-0.40%)
Nov 18, 2002 4.224 4.247 4.110 4.207 141,963 -0.02(-0.40%)
Nov 15, 2002 4.270 4.270 4.174 4.224 18,269 -0.05(-1.09%)
Nov 14, 2002 4.090 4.270 4.073 4.270 45,823 +0.18(+4.41%)
Nov 13, 2002 4.040 4.103 3.977 4.090 57,803 +0.03(+0.74%)
Nov 12, 2002 3.940 4.060 3.923 4.060 76,372 +0.08(+2.10%)
Nov 11, 2002 4.007 4.007 3.957 3.977 58,702 -0.02(-0.58%)
Nov 08, 2002 3.806 4.007 3.806 4.000 76,372 +0.21(+5.55%)
Nov 07, 2002 3.556 3.790 3.526 3.790 74,875 +0.21(+5.88%)
Nov 06, 2002 3.556 3.606 3.556 3.579 44,026 -0.02(-0.65%)
Nov 05, 2002 3.589 3.603 3.556 3.603 51,214 +0.01(+0.37%)
Nov 04, 2002 3.556 3.593 3.543 3.589 44,625 +0.02(+0.47%)
Nov 01, 2002 3.539 3.573 3.526 3.573 14,675 +0.03(+0.94%)
Oct 31, 2002 3.539 3.573 3.539 3.539 17,970 +0.01(+0.38%)
Oct 30, 2002 3.573 3.573 3.472 3.526 54,509 -0.06(-1.68%)
Oct 29, 2002 3.606 3.606 3.489 3.586 47,920 -0.02(-0.56%)
Oct 28, 2002 3.539 3.639 3.506 3.606 58,702 +0.10(+2.76%)
Oct 25, 2002 3.539 3.556 3.472 3.509 30,848 +0.00(+0.10%)
Oct 24, 2002 3.439 3.506 3.422 3.506 32,645 +0.08(+2.44%)
Oct 23, 2002 3.422 3.426 3.406 3.422 41,031 -0.08(-2.38%)
Oct 22, 2002 3.689 3.689 3.472 3.506 107,520 -0.17(-4.55%)
Oct 21, 2002 3.643 3.673 3.639 3.673 39,534 +0.03(+0.92%)
Oct 18, 2002 3.593 3.669 3.593 3.639 42,828 +0.05(+1.30%)
Oct 17, 2002 3.589 3.606 3.539 3.593 94,342 +0.04(+1.03%)
Oct 16, 2002 3.489 3.556 3.439 3.556 60,499 +0.08(+2.40%)
Oct 15, 2002 3.422 3.573 3.422 3.472 41,930 +0.03(+0.97%)
Oct 14, 2002 3.476 3.506 3.406 3.439 33,843 -0.00(-0.10%)
Oct 11, 2002 3.472 3.509 3.406 3.442 509,152 +0.02(+0.68%)
Oct 10, 2002 3.489 3.509 3.376 3.419 76,672 -0.09(-2.48%)
Oct 09, 2002 3.472 3.536 3.426 3.506 988,354 +0.00(+0.00%)
Oct 08, 2002 3.506 3.536 3.472 3.506 98,535 +0.00(+0.00%)
Oct 07, 2002 3.489 3.539 3.459 3.506 38,635 +0.00(+0.00%)
Oct 04, 2002 3.523 3.569 3.506 3.506 27,853 -0.06(-1.69%)
Oct 03, 2002 3.536 3.573 3.489 3.566 13,477 +0.04(+1.23%)
Oct 02, 2002 3.556 3.556 3.523 3.523 8,086 -0.00(-0.09%)
Oct 01, 2002 3.546 3.546 3.506 3.526 21,863 -0.02(-0.56%)
Sep 30, 2002 3.573 3.586 3.523 3.546 53,011 +0.01(+0.19%)
Sep 27, 2002 3.556 3.556 3.523 3.539 11,081 +0.02(+0.47%)
Sep 26, 2002 3.523 3.536 3.472 3.523 40,133 +0.00(+0.00%)
Sep 25, 2002 3.472 3.523 3.339 3.523 161,730 +0.05(+1.34%)
Sep 24, 2002 3.539 3.556 3.459 3.476 156,639 -0.09(-2.53%)
Sep 23, 2002 3.659 3.673 3.556 3.566 115,607 -0.11(-3.00%)
Sep 20, 2002 3.723 3.723 3.673 3.676 53,910 -0.01(-0.18%)
Sep 19, 2002 3.709 3.709 3.679 3.683 36,239 -0.01(-0.27%)
Sep 18, 2002 3.736 3.770 3.693 3.693 32,346 -0.07(-1.86%)
Sep 17, 2002 3.780 3.860 3.743 3.763 56,306 -0.03(-0.88%)
Sep 16, 2002 3.676 3.796 3.676 3.796 41,630 +0.07(+1.97%)
Sep 13, 2002 3.773 3.773 3.723 3.723 17,371 -0.07(-1.85%)
Sep 12, 2002 3.730 3.836 3.730 3.793 17,071 +0.03(+0.80%)
Sep 11, 2002 3.773 3.803 3.743 3.763 19,467 -0.01(-0.27%)
Sep 10, 2002 3.776 3.840 3.773 3.773 32,945 -0.01(-0.18%)
Sep 09, 2002 3.873 3.873 3.780 3.780 44,326 -0.06(-1.57%)
Sep 06, 2002 3.756 3.840 3.756 3.840 44,925 +0.12(+3.14%)
Sep 05, 2002 3.706 3.740 3.673 3.723 57,204 -0.02(-0.45%)
Sep 04, 2002 3.683 3.756 3.683 3.740 27,554 +0.06(+1.63%)
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.