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 )

3.970 +0.010 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 28, 2012 4.084 4.105 4.044 4.044 1,098,649 -0.07(-1.66%)
Sep 27, 2012 4.113 4.145 4.076 4.113 1,097,894 +0.03(+0.69%)
Sep 26, 2012 4.080 4.153 4.024 4.084 1,404,906 +0.00(+0.10%)
Sep 25, 2012 4.233 4.269 4.068 4.080 1,436,562 -0.15(-3.51%)
Sep 24, 2012 4.217 4.285 4.193 4.229 1,588,263 +0.01(+0.19%)
Sep 21, 2012 4.257 4.301 4.221 4.221 1,996,839 -0.03(-0.66%)
Sep 20, 2012 4.249 4.285 4.217 4.249 1,098,345 -0.01(-0.28%)
Sep 19, 2012 4.141 4.285 4.141 4.261 2,204,251 +0.12(+3.01%)
Sep 18, 2012 4.233 4.233 4.105 4.137 2,608,899 -0.07(-1.62%)
Sep 17, 2012 4.361 4.373 4.181 4.205 2,155,345 -0.17(-3.94%)
Sep 14, 2012 4.522 4.558 4.361 4.377 2,184,688 -0.12(-2.59%)
Sep 13, 2012 4.361 4.554 4.273 4.494 2,068,416 +0.00(+0.00%)
Sep 12, 2012 4.470 4.510 4.443 4.494 721,427 +0.02(+0.54%)
Sep 11, 2012 4.454 4.494 4.405 4.470 1,227,939 +0.04(+1.00%)
Sep 10, 2012 4.482 4.494 4.381 4.425 1,649,209 -0.06(-1.25%)
Sep 07, 2012 4.554 4.554 4.470 4.482 1,536,466 -0.06(-1.41%)
Sep 06, 2012 4.566 4.602 4.534 4.546 1,207,011 +0.01(+0.18%)
Sep 05, 2012 4.582 4.602 4.510 4.538 1,468,761 -0.02(-0.53%)
Sep 04, 2012 4.718 4.718 4.534 4.562 1,545,250 -0.14(-2.90%)
Aug 31, 2012 4.582 4.738 4.566 4.698 1,096,818 +0.14(+3.17%)
Aug 30, 2012 4.618 4.652 4.546 4.554 701,366 -0.07(-1.56%)
Aug 29, 2012 4.654 4.684 4.614 4.626 790,773 -0.04(-0.77%)
Aug 27, 2012 4.738 4.815 4.658 4.662 753,746 -0.06(-1.36%)
Aug 24, 2012 4.722 4.763 4.682 4.726 827,383 -0.01(-0.25%)
Aug 23, 2012 4.823 4.855 4.734 4.738 982,290 -0.10(-1.99%)
Aug 22, 2012 4.891 4.919 4.803 4.835 1,008,443 -0.07(-1.39%)
Aug 21, 2012 4.923 5.015 4.895 4.903 1,156,528 -0.01(-0.16%)
Aug 20, 2012 5.011 5.015 4.883 4.911 1,043,620 -0.11(-2.16%)
Aug 17, 2012 5.063 5.071 4.995 5.019 1,231,693 -0.05(-1.03%)
Aug 16, 2012 5.063 5.100 5.045 5.071 760,094 +0.00(+0.00%)
Aug 15, 2012 5.055 5.116 5.015 5.071 1,394,822 +0.02(+0.32%)
Aug 14, 2012 5.071 5.079 5.030 5.055 1,314,577 -0.00(-0.08%)
Aug 13, 2012 5.008 5.059 4.985 5.059 1,084,840 +0.05(+1.02%)
Aug 10, 2012 5.075 5.075 4.961 5.008 1,839,501 -0.02(-0.47%)
Aug 09, 2012 4.985 5.087 4.957 5.032 2,066,464 +0.11(+2.31%)
Aug 08, 2012 4.906 5.040 4.767 4.918 3,776,794 +0.02(+0.48%)
Aug 07, 2012 4.624 4.969 4.624 4.895 6,216,952 +0.32(+7.03%)
Aug 06, 2012 4.609 4.664 4.515 4.573 1,218,635 -0.04(-0.85%)
Aug 03, 2012 4.366 4.664 4.311 4.613 2,678,682 +0.33(+7.59%)
Aug 02, 2012 4.350 4.448 4.205 4.287 2,958,604 -0.11(-2.58%)
Aug 01, 2012 4.616 4.640 3.629 4.401 17,308,236 -0.18(-4.02%)
Jul 31, 2012 4.624 4.687 4.585 4.585 663,060 -0.04(-0.76%)
Jul 30, 2012 4.660 4.660 4.558 4.620 886,166 -0.03(-0.59%)
Jul 27, 2012 4.577 4.703 4.526 4.648 1,016,209 +0.13(+2.77%)
Jul 26, 2012 4.640 4.644 4.507 4.522 938,818 -0.03(-0.60%)
Jul 25, 2012 4.632 4.664 4.530 4.550 881,200 -0.06(-1.36%)
Jul 24, 2012 4.840 4.852 4.585 4.613 2,388,344 -0.31(-6.22%)
Jul 23, 2012 4.969 4.969 4.899 4.918 726,928 -0.08(-1.65%)
Jul 20, 2012 4.965 5.048 4.965 5.001 610,357 -0.00(-0.08%)
Jul 19, 2012 5.079 5.106 4.997 5.004 584,934 -0.06(-1.24%)
Jul 18, 2012 5.055 5.126 5.044 5.067 856,634 +0.01(+0.15%)
Jul 17, 2012 5.095 5.106 5.004 5.059 629,776 -0.02(-0.31%)
Jul 16, 2012 5.063 5.091 5.004 5.075 526,755 +0.01(+0.15%)
Jul 13, 2012 5.075 5.134 5.024 5.067 930,178 +0.02(+0.31%)
Jul 12, 2012 5.055 5.075 4.985 5.051 645,012 -0.04(-0.69%)
Jul 11, 2012 5.169 5.181 5.044 5.087 1,075,215 -0.06(-1.14%)
Jul 10, 2012 5.291 5.338 5.106 5.146 550,616 -0.12(-2.23%)
Jul 09, 2012 5.349 5.349 5.247 5.263 464,536 -0.09(-1.61%)
Jul 06, 2012 5.306 5.400 5.306 5.349 606,627 -0.02(-0.44%)
Jul 05, 2012 5.392 5.404 5.310 5.373 690,116 -0.04(-0.80%)
Jul 03, 2012 5.326 5.439 5.310 5.416 845,073 +0.08(+1.54%)
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.