Skip to main content

Nordic American Tanker Shipping Ltd (NY: NAT )

3.270 +0.020 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 2.862 2.893 2.771 2.845 2,156,232 -0.03(-1.15%)
May 05, 2023 2.812 2.949 2.796 2.879 3,240,052 +0.11(+3.89%)
May 04, 2023 2.754 2.803 2.704 2.771 2,087,819 -0.01(-0.30%)
May 03, 2023 2.837 2.845 2.738 2.779 2,159,876 -0.04(-1.47%)
May 02, 2023 2.870 2.883 2.762 2.820 2,361,273 -0.06(-2.02%)
May 01, 2023 2.928 2.937 2.837 2.879 2,318,059 -0.05(-1.70%)
Apr 28, 2023 2.903 2.974 2.887 2.928 1,971,976 +0.02(+0.86%)
Apr 27, 2023 2.920 2.970 2.879 2.903 2,291,496 -0.01(-0.28%)
Apr 26, 2023 3.003 3.036 2.895 2.912 2,650,988 -0.10(-3.31%)
Apr 25, 2023 3.103 3.103 2.995 3.011 2,593,886 -0.12(-3.71%)
Apr 24, 2023 2.986 3.227 2.978 3.127 4,160,625 +0.16(+5.31%)
Apr 21, 2023 3.011 3.020 2.937 2.970 2,207,707 -0.06(-1.92%)
Apr 20, 2023 3.078 3.136 2.995 3.028 2,612,203 -0.10(-3.18%)
Apr 19, 2023 3.210 3.210 3.061 3.127 2,136,438 -0.12(-3.83%)
Apr 18, 2023 3.194 3.264 3.119 3.252 3,565,589 +0.07(+2.08%)
Apr 17, 2023 2.986 3.190 2.986 3.185 4,244,323 +0.22(+7.56%)
Apr 14, 2023 2.978 3.003 2.903 2.961 2,137,888 +0.00(+0.00%)
Apr 13, 2023 2.912 3.053 2.912 2.961 2,899,780 +0.07(+2.59%)
Apr 12, 2023 2.903 2.937 2.862 2.887 1,851,259 +0.00(+0.00%)
Apr 11, 2023 2.887 2.937 2.862 2.887 2,114,636 -0.01(-0.29%)
Apr 10, 2023 2.862 2.928 2.862 2.895 2,305,979 +0.07(+2.35%)
Apr 06, 2023 2.945 2.974 2.829 2.829 2,735,930 -0.12(-3.94%)
Apr 05, 2023 2.887 2.986 2.816 2.945 4,011,332 +0.04(+1.43%)
Apr 04, 2023 2.928 2.937 2.820 2.903 4,550,622 +0.02(+0.57%)
Apr 03, 2023 3.219 3.227 2.837 2.887 10,626,789 -0.40(-12.12%)
Mar 31, 2023 3.285 3.318 3.235 3.285 3,342,249 +0.02(+0.51%)
Mar 30, 2023 3.293 3.322 3.185 3.268 2,644,125 -0.02(-0.76%)
Mar 29, 2023 3.252 3.405 3.239 3.293 3,687,860 +0.06(+1.79%)
Mar 28, 2023 3.318 3.351 3.235 3.235 3,092,120 -0.08(-2.50%)
Mar 27, 2023 3.360 3.389 3.252 3.318 3,248,003 -0.03(-0.99%)
Mar 24, 2023 3.318 3.389 3.252 3.351 2,042,834 +0.01(+0.25%)
Mar 23, 2023 3.418 3.505 3.318 3.343 2,843,299 -0.06(-1.71%)
Mar 22, 2023 3.484 3.534 3.360 3.401 4,018,525 -0.07(-1.91%)
Mar 21, 2023 3.318 3.567 3.293 3.468 5,037,911 +0.25(+7.73%)
Mar 20, 2023 3.061 3.277 3.044 3.219 3,694,267 +0.17(+5.43%)
Mar 17, 2023 3.103 3.194 3.020 3.053 7,324,984 -0.02(-0.54%)
Mar 16, 2023 3.219 3.219 3.032 3.069 4,970,359 -0.14(-4.39%)
Mar 15, 2023 3.318 3.326 3.136 3.210 4,905,239 -0.18(-5.38%)
Mar 14, 2023 3.318 3.455 3.268 3.393 4,546,824 +0.12(+3.81%)
Mar 13, 2023 3.302 3.347 3.219 3.268 6,332,968 -0.11(-3.19%)
Mar 10, 2023 3.456 3.524 3.352 3.376 6,004,639 -0.06(-1.86%)
Mar 09, 2023 3.616 3.684 3.432 3.440 4,938,850 -0.16(-4.44%)
Mar 08, 2023 3.544 3.720 3.544 3.600 5,857,493 +0.07(+2.04%)
Mar 07, 2023 3.488 3.560 3.392 3.528 4,613,603 +0.02(+0.46%)
Mar 06, 2023 3.600 3.600 3.416 3.512 4,605,420 -0.12(-3.30%)
Mar 03, 2023 3.616 3.664 3.524 3.632 3,741,813 +0.03(+0.89%)
Mar 02, 2023 3.512 3.640 3.504 3.600 6,204,276 +0.06(+1.58%)
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.