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%)
Official Closing 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 (%)
Sep 30, 2019 1.548 1.570 1.513 1.541 1,909,824 -0.01(-0.46%)
Sep 27, 2019 1.520 1.641 1.518 1.548 3,936,184 +0.03(+1.88%)
Sep 26, 2019 1.527 1.577 1.456 1.520 4,911,747 +0.04(+2.40%)
Sep 25, 2019 1.363 1.513 1.363 1.484 4,459,230 +0.13(+9.47%)
Sep 24, 2019 1.463 1.463 1.356 1.356 3,620,929 -0.13(-8.65%)
Sep 23, 2019 1.456 1.570 1.448 1.484 4,538,062 +0.05(+3.48%)
Sep 20, 2019 1.427 1.477 1.427 1.434 1,503,502 +0.01(+0.50%)
Sep 19, 2019 1.427 1.473 1.427 1.427 878,474 +0.00(+0.00%)
Sep 18, 2019 1.434 1.448 1.399 1.427 858,674 -0.01(-0.99%)
Sep 17, 2019 1.470 1.470 1.384 1.441 1,218,734 -0.04(-2.42%)
Sep 16, 2019 1.498 1.548 1.463 1.477 2,236,012 +0.01(+0.98%)
Sep 13, 2019 1.420 1.477 1.413 1.463 1,422,077 +0.04(+2.50%)
Sep 12, 2019 1.406 1.498 1.391 1.427 2,139,227 +0.01(+1.01%)
Sep 11, 2019 1.413 1.420 1.352 1.413 1,519,834 +0.04(+2.59%)
Sep 10, 2019 1.292 1.413 1.292 1.377 2,086,215 +0.09(+7.22%)
Sep 09, 2019 1.284 1.309 1.277 1.284 1,424,878 +0.01(+1.12%)
Sep 06, 2019 1.306 1.306 1.263 1.270 1,058,814 -0.04(-2.73%)
Sep 05, 2019 1.270 1.356 1.270 1.306 1,745,478 +0.04(+3.39%)
Sep 04, 2019 1.227 1.284 1.227 1.263 840,687 +0.04(+3.51%)
Sep 03, 2019 1.263 1.270 1.184 1.220 2,507,621 -0.05(-3.93%)
Aug 30, 2019 1.299 1.313 1.263 1.270 712,229 -0.03(-2.20%)
Aug 29, 2019 1.313 1.320 1.292 1.299 680,486 -0.01(-0.55%)
Aug 28, 2019 1.284 1.324 1.277 1.306 797,345 +0.03(+2.22%)
Aug 27, 2019 1.327 1.327 1.256 1.277 1,406,712 -0.04(-2.70%)
Aug 26, 2019 1.299 1.334 1.277 1.313 750,314 +0.02(+1.65%)
Aug 23, 2019 1.398 1.398 1.284 1.292 1,421,251 -0.11(-7.61%)
Aug 22, 2019 1.426 1.441 1.391 1.398 2,494,711 -0.01(-0.51%)
Aug 21, 2019 1.355 1.426 1.334 1.405 1,753,718 +0.06(+4.21%)
Aug 20, 2019 1.334 1.348 1.320 1.348 1,009,687 +0.03(+2.15%)
Aug 19, 2019 1.270 1.370 1.270 1.320 2,229,284 +0.07(+5.68%)
Aug 16, 2019 1.256 1.277 1.214 1.249 4,586,588 +0.01(+0.57%)
Aug 15, 2019 1.299 1.306 1.242 1.242 2,209,722 -0.06(-4.37%)
Aug 14, 2019 1.299 1.313 1.288 1.299 2,850,674 -0.01(-1.08%)
Aug 13, 2019 1.277 1.341 1.277 1.313 1,219,035 +0.01(+1.09%)
Aug 12, 2019 1.327 1.327 1.277 1.299 1,545,971 -0.03(-2.14%)
Aug 09, 2019 1.377 1.398 1.327 1.327 1,540,464 -0.02(-1.58%)
Aug 08, 2019 1.348 1.355 1.313 1.348 2,259,359 +0.01(+1.06%)
Aug 07, 2019 1.363 1.378 1.313 1.334 1,648,143 -0.04(-2.59%)
Aug 06, 2019 1.348 1.377 1.320 1.370 1,776,068 +0.03(+2.12%)
Aug 05, 2019 1.405 1.405 1.327 1.341 3,028,472 -0.06(-4.55%)
Aug 02, 2019 1.419 1.434 1.384 1.405 1,848,219 -0.01(-1.00%)
Aug 01, 2019 1.426 1.462 1.391 1.419 2,156,251 -0.01(-0.99%)
Jul 31, 2019 1.455 1.490 1.426 1.434 1,031,544 -0.04(-2.42%)
Jul 30, 2019 1.448 1.490 1.426 1.469 970,515 +0.02(+1.47%)
Jul 29, 2019 1.497 1.519 1.448 1.448 1,340,593 -0.05(-3.32%)
Jul 26, 2019 1.504 1.533 1.497 1.497 681,597 +0.00(+0.00%)
Jul 25, 2019 1.554 1.554 1.497 1.497 827,668 -0.06(-3.65%)
Jul 24, 2019 1.540 1.568 1.519 1.554 564,670 +0.01(+0.92%)
Jul 23, 2019 1.554 1.561 1.526 1.540 749,532 -0.01(-0.46%)
Jul 22, 2019 1.490 1.554 1.490 1.547 1,309,480 +0.06(+3.81%)
Jul 19, 2019 1.504 1.526 1.476 1.490 1,718,579 -0.02(-1.41%)
Jul 18, 2019 1.526 1.540 1.497 1.512 731,047 -0.01(-0.93%)
Jul 17, 2019 1.597 1.597 1.512 1.526 1,261,077 -0.09(-5.29%)
Jul 16, 2019 1.575 1.639 1.575 1.611 713,975 +0.03(+1.79%)
Jul 15, 2019 1.611 1.611 1.540 1.583 979,807 -0.03(-1.76%)
Jul 12, 2019 1.653 1.661 1.597 1.611 944,542 -0.05(-2.99%)
Jul 11, 2019 1.710 1.724 1.661 1.661 634,491 -0.05(-2.90%)
Jul 10, 2019 1.675 1.721 1.668 1.710 962,398 +0.05(+2.99%)
Jul 09, 2019 1.646 1.668 1.604 1.661 662,581 +0.01(+0.43%)
Jul 08, 2019 1.597 1.682 1.597 1.653 1,458,661 +0.05(+3.10%)
Jul 05, 2019 1.575 1.618 1.554 1.604 642,846 +0.02(+1.35%)
Jul 03, 2019 1.618 1.618 1.575 1.583 497,564 -0.03(-1.76%)
Jul 02, 2019 1.661 1.661 1.561 1.611 1,116,183 -0.05(-2.99%)
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.