Skip to main content

Nordic American Tanker Shipping Ltd (NY: NAT )

3.730 +0.040 (+1.08%)
Streaming Delayed Price Updated: 3:02 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 2.460 2.553 2.297 2.312 8,431,602 -0.18(-7.19%)
Feb 25, 2021 2.600 2.686 2.491 2.491 5,188,133 -0.10(-3.90%)
Feb 24, 2021 2.522 2.631 2.507 2.592 3,959,760 +0.12(+4.72%)
Feb 23, 2021 2.538 2.561 2.406 2.476 5,429,482 -0.10(-3.93%)
Feb 22, 2021 2.639 2.694 2.569 2.577 4,553,929 -0.02(-0.90%)
Feb 19, 2021 2.592 2.659 2.569 2.600 3,362,570 +0.02(+0.91%)
Feb 18, 2021 2.740 2.740 2.569 2.577 6,809,826 -0.23(-8.06%)
Feb 17, 2021 2.834 2.849 2.717 2.803 5,508,913 -0.06(-2.17%)
Feb 16, 2021 2.896 3.028 2.748 2.865 9,856,710 +0.00(+0.00%)
Feb 12, 2021 2.515 2.880 2.499 2.865 15,098,683 +0.36(+14.29%)
Feb 11, 2021 2.561 2.561 2.445 2.507 3,110,388 -0.03(-1.23%)
Feb 10, 2021 2.476 2.592 2.452 2.538 4,896,263 +0.09(+3.82%)
Feb 09, 2021 2.468 2.468 2.382 2.445 3,391,348 -0.02(-0.63%)
Feb 08, 2021 2.515 2.538 2.429 2.460 3,826,507 -0.03(-1.25%)
Feb 05, 2021 2.499 2.522 2.445 2.491 3,774,510 +0.03(+1.27%)
Feb 04, 2021 2.491 2.577 2.429 2.460 5,055,448 -0.01(-0.32%)
Feb 03, 2021 2.351 2.476 2.351 2.468 4,283,537 +0.11(+4.62%)
Feb 02, 2021 2.437 2.437 2.336 2.359 4,027,580 -0.05(-1.94%)
Feb 01, 2021 2.351 2.452 2.320 2.406 5,884,146 +0.10(+4.39%)
Jan 29, 2021 2.213 2.491 2.213 2.304 13,378,606 +0.09(+3.86%)
Jan 28, 2021 2.273 2.304 2.188 2.219 4,777,786 -0.05(-2.40%)
Jan 27, 2021 2.227 2.328 2.203 2.273 4,917,498 +0.01(+0.34%)
Jan 26, 2021 2.227 2.289 2.219 2.265 4,165,244 +0.03(+1.39%)
Jan 25, 2021 2.234 2.242 2.141 2.234 4,800,928 +0.00(+0.00%)
Jan 22, 2021 2.227 2.250 2.199 2.234 2,323,793 -0.01(-0.35%)
Jan 21, 2021 2.258 2.258 2.203 2.242 3,334,330 +0.02(+0.70%)
Jan 20, 2021 2.289 2.312 2.211 2.227 5,190,912 -0.04(-1.72%)
Jan 19, 2021 2.320 2.336 2.242 2.265 5,561,654 -0.05(-2.35%)
Jan 15, 2021 2.351 2.359 2.297 2.320 4,181,055 -0.05(-2.30%)
Jan 14, 2021 2.359 2.390 2.336 2.374 2,662,485 +0.03(+1.33%)
Jan 13, 2021 2.367 2.374 2.336 2.343 2,231,802 -0.02(-0.99%)
Jan 12, 2021 2.343 2.421 2.312 2.367 3,584,201 +0.05(+2.01%)
Jan 11, 2021 2.351 2.367 2.273 2.320 4,016,365 -0.03(-1.32%)
Jan 08, 2021 2.421 2.452 2.351 2.351 4,015,868 -0.04(-1.63%)
Jan 07, 2021 2.374 2.437 2.374 2.390 4,889,549 +0.03(+1.32%)
Jan 06, 2021 2.429 2.445 2.336 2.359 3,698,690 -0.02(-0.66%)
Jan 05, 2021 2.406 2.452 2.359 2.374 3,502,740 -0.03(-1.29%)
Jan 04, 2021 2.312 2.421 2.304 2.406 4,358,816 +0.11(+4.75%)
Dec 31, 2020 2.297 2.297 2.297 2,906,069 -0.05(-1.99%)
Dec 30, 2020 2.367 2.413 2.336 2.343 2,906,069 -0.04(-1.63%)
Dec 29, 2020 2.390 2.398 2.336 2.382 5,387,151 -0.02(-0.65%)
Dec 28, 2020 2.468 2.483 2.382 2.398 3,416,086 -0.06(-2.53%)
Dec 24, 2020 2.429 2.468 2.413 2.460 1,237,104 +0.01(+0.32%)
Dec 23, 2020 2.429 2.522 2.421 2.452 3,268,465 +0.05(+2.27%)
Dec 22, 2020 2.468 2.476 2.398 2.398 2,973,467 -0.07(-2.84%)
Dec 21, 2020 2.452 2.483 2.406 2.468 4,171,106 -0.06(-2.46%)
Dec 18, 2020 2.585 2.607 2.530 2.530 3,158,334 -0.05(-2.11%)
Dec 17, 2020 2.585 2.631 2.561 2.585 2,015,750 +0.00(+0.00%)
Dec 16, 2020 2.624 2.631 2.577 2.585 1,736,971 -0.02(-0.60%)
Dec 15, 2020 2.608 2.655 2.561 2.600 2,371,792 +0.03(+1.21%)
Dec 14, 2020 2.694 2.701 2.569 2.569 2,764,191 -0.09(-3.51%)
Dec 11, 2020 2.725 2.740 2.616 2.663 2,736,118 -0.06(-2.29%)
Dec 10, 2020 2.499 2.733 2.491 2.725 6,313,499 +0.24(+9.72%)
Dec 09, 2020 2.538 2.546 2.468 2.483 3,029,294 -0.05(-1.85%)
Dec 08, 2020 2.538 2.577 2.507 2.530 2,104,165 -0.03(-1.22%)
Dec 07, 2020 2.686 2.694 2.538 2.561 3,835,133 -0.14(-5.19%)
Dec 04, 2020 2.538 2.756 2.534 2.701 6,299,071 +0.19(+7.43%)
Dec 03, 2020 2.460 2.554 2.460 2.515 2,883,914 +0.06(+2.54%)
Dec 02, 2020 2.382 2.569 2.374 2.452 4,356,332 +0.08(+3.28%)
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.