Skip to main content

Nordic American Tanker Shipping Ltd (NY: NAT )

3.660 -0.010 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 3.660 3.670 3.610 3.660 1,342,936 -0.01(-0.27%)
Oct 10, 2024 3.680 3.690 3.620 3.670 1,832,706 +0.02(+0.55%)
Oct 09, 2024 3.720 3.730 3.640 3.650 1,709,497 -0.11(-2.93%)
Oct 08, 2024 3.770 3.776 3.700 3.760 1,926,878 -0.05(-1.31%)
Oct 07, 2024 3.790 3.830 3.775 3.810 1,919,383 +0.02(+0.53%)
Oct 04, 2024 3.800 3.830 3.770 3.790 2,484,593 -0.01(-0.26%)
Oct 03, 2024 3.700 3.810 3.690 3.800 3,629,792 +0.09(+2.43%)
Oct 02, 2024 3.710 3.740 3.670 3.710 1,684,086 +0.04(+1.09%)
Oct 01, 2024 3.650 3.730 3.615 3.670 2,701,886 +0.00(+0.00%)
Sep 30, 2024 3.630 3.680 3.620 3.670 1,991,429 +0.03(+0.82%)
Sep 27, 2024 3.600 3.660 3.590 3.640 2,362,145 +0.02(+0.55%)
Sep 26, 2024 3.580 3.660 3.575 3.620 2,748,325 +0.09(+2.55%)
Sep 25, 2024 3.617 3.636 3.530 3.530 3,712,975 -0.09(-2.41%)
Sep 24, 2024 3.598 3.627 3.569 3.617 2,175,850 +0.07(+1.91%)
Sep 23, 2024 3.540 3.569 3.505 3.549 1,881,189 +0.05(+1.38%)
Sep 20, 2024 3.617 3.617 3.501 3.501 4,039,379 -0.15(-3.98%)
Sep 19, 2024 3.578 3.665 3.578 3.646 2,015,031 +0.07(+1.89%)
Sep 18, 2024 3.578 3.662 3.578 3.578 2,313,472 +0.01(+0.27%)
Sep 17, 2024 3.559 3.588 3.541 3.569 1,990,537 +0.02(+0.54%)
Sep 16, 2024 3.540 3.569 3.520 3.549 1,451,747 +0.04(+1.10%)
Sep 13, 2024 3.491 3.564 3.482 3.511 1,885,730 +0.02(+0.55%)
Sep 12, 2024 3.424 3.520 3.419 3.491 2,168,198 +0.02(+0.56%)
Sep 11, 2024 3.424 3.482 3.404 3.472 1,862,036 +0.06(+1.70%)
Sep 10, 2024 3.443 3.448 3.375 3.414 2,444,810 -0.03(-0.84%)
Sep 09, 2024 3.482 3.491 3.424 3.443 2,032,281 -0.04(-1.11%)
Sep 06, 2024 3.520 3.531 3.462 3.482 1,765,906 -0.04(-1.10%)
Sep 05, 2024 3.501 3.530 3.482 3.520 1,300,434 +0.02(+0.55%)
Sep 04, 2024 3.520 3.540 3.443 3.501 2,744,175 -0.05(-1.36%)
Sep 03, 2024 3.569 3.569 3.486 3.549 3,160,048 -0.05(-1.34%)
Aug 30, 2024 3.540 3.646 3.520 3.598 3,080,519 +0.07(+1.92%)
Aug 29, 2024 3.569 3.607 3.477 3.530 3,081,047 +0.05(+1.39%)
Aug 28, 2024 3.511 3.535 3.433 3.482 2,354,554 -0.06(-1.64%)
Aug 27, 2024 3.530 3.549 3.491 3.540 1,919,237 +0.01(+0.27%)
Aug 26, 2024 3.530 3.574 3.530 3.530 2,740,727 +0.02(+0.55%)
Aug 23, 2024 3.482 3.530 3.462 3.511 1,305,558 +0.07(+1.97%)
Aug 22, 2024 3.511 3.511 3.443 3.443 887,194 -0.06(-1.66%)
Aug 21, 2024 3.511 3.511 3.472 3.501 1,666,224 +0.02(+0.56%)
Aug 20, 2024 3.520 3.540 3.472 3.482 1,511,933 -0.04(-1.10%)
Aug 19, 2024 3.578 3.593 3.511 3.520 1,743,070 -0.06(-1.62%)
Aug 16, 2024 3.530 3.598 3.530 3.578 2,347,731 +0.06(+1.65%)
Aug 15, 2024 3.453 3.540 3.453 3.520 1,671,260 +0.10(+2.82%)
Aug 14, 2024 3.424 3.477 3.414 3.424 1,177,243 +0.01(+0.28%)
Aug 13, 2024 3.453 3.457 3.395 3.414 2,149,855 -0.05(-1.40%)
Aug 12, 2024 3.414 3.482 3.404 3.462 1,840,459 +0.07(+1.99%)
Aug 09, 2024 3.385 3.414 3.356 3.395 1,401,651 +0.01(+0.29%)
Aug 08, 2024 3.366 3.385 3.317 3.385 1,567,062 +0.03(+0.86%)
Aug 07, 2024 3.414 3.424 3.337 3.356 1,437,374 -0.01(-0.29%)
Aug 06, 2024 3.375 3.385 3.317 3.366 1,974,596 +0.00(+0.00%)
Aug 05, 2024 3.288 3.385 3.201 3.366 3,261,966 -0.05(-1.42%)
Aug 02, 2024 3.491 3.491 3.356 3.414 3,847,231 -0.10(-2.75%)
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.