Skip to main content

Nordic American Tanker Shipping Ltd (NY: NAT )

3.700 +0.010 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.615 2.662 2.482 2.537 11,523,382 -0.04(-1.52%)
Mar 30, 2021 2.678 2.693 2.521 2.576 7,727,087 -0.09(-3.23%)
Mar 29, 2021 2.951 2.951 2.615 2.662 11,720,501 -0.37(-12.11%)
Mar 26, 2021 2.740 3.161 2.740 3.029 21,159,522 +0.39(+14.79%)
Mar 25, 2021 2.568 2.662 2.498 2.638 3,651,051 +0.05(+1.81%)
Mar 24, 2021 2.623 2.709 2.584 2.592 3,049,573 +0.02(+0.61%)
Mar 23, 2021 2.701 2.724 2.560 2.576 3,499,364 -0.17(-6.25%)
Mar 22, 2021 2.849 2.873 2.748 2.748 3,008,416 -0.10(-3.56%)
Mar 19, 2021 2.693 2.849 2.646 2.849 5,400,498 +0.16(+5.80%)
Mar 18, 2021 2.787 2.904 2.678 2.693 4,681,151 -0.10(-3.63%)
Mar 17, 2021 2.693 2.810 2.662 2.795 2,106,803 +0.05(+1.99%)
Mar 16, 2021 2.795 2.810 2.717 2.740 3,046,027 -0.09(-3.04%)
Mar 15, 2021 2.763 2.880 2.724 2.826 4,495,977 +0.08(+2.84%)
Mar 12, 2021 2.693 2.763 2.678 2.748 2,621,785 +0.03(+1.15%)
Mar 11, 2021 2.763 2.787 2.662 2.717 4,483,591 -0.02(-0.85%)
Mar 10, 2021 2.484 2.748 2.476 2.740 8,542,210 +0.27(+11.01%)
Mar 09, 2021 2.484 2.538 2.461 2.468 3,333,737 -0.03(-1.24%)
Mar 08, 2021 2.515 2.515 2.398 2.499 4,739,111 +0.00(+0.00%)
Mar 05, 2021 2.538 2.538 2.360 2.499 4,047,976 +0.02(+0.62%)
Mar 04, 2021 2.592 2.608 2.414 2.484 5,351,678 -0.09(-3.32%)
Mar 03, 2021 2.523 2.662 2.515 2.569 4,995,943 +0.09(+3.44%)
Mar 02, 2021 2.499 2.624 2.484 2.484 3,985,514 +0.00(+0.00%)
Mar 01, 2021 2.429 2.515 2.391 2.484 6,570,499 +0.18(+7.74%)
Feb 26, 2021 2.453 2.546 2.290 2.305 8,456,817 -0.18(-7.19%)
Feb 25, 2021 2.592 2.678 2.484 2.484 5,203,649 -0.10(-3.90%)
Feb 24, 2021 2.515 2.624 2.499 2.585 3,971,601 +0.12(+4.72%)
Feb 23, 2021 2.530 2.554 2.398 2.468 5,445,719 -0.10(-3.93%)
Feb 22, 2021 2.631 2.686 2.561 2.569 4,567,548 -0.02(-0.90%)
Feb 19, 2021 2.585 2.651 2.561 2.592 3,372,626 +0.02(+0.91%)
Feb 18, 2021 2.732 2.732 2.561 2.569 6,830,192 -0.23(-8.06%)
Feb 17, 2021 2.825 2.841 2.709 2.794 5,525,388 -0.06(-2.17%)
Feb 16, 2021 2.887 3.019 2.740 2.856 9,886,187 +0.00(+0.00%)
Feb 12, 2021 2.507 2.872 2.492 2.856 15,143,837 +0.36(+14.29%)
Feb 11, 2021 2.554 2.554 2.437 2.499 3,119,689 -0.03(-1.23%)
Feb 10, 2021 2.468 2.585 2.445 2.530 4,910,906 +0.09(+3.82%)
Feb 09, 2021 2.461 2.461 2.375 2.437 3,401,490 -0.02(-0.63%)
Feb 08, 2021 2.507 2.530 2.422 2.453 3,837,950 -0.03(-1.25%)
Feb 05, 2021 2.492 2.515 2.437 2.484 3,785,798 +0.03(+1.27%)
Feb 04, 2021 2.484 2.569 2.422 2.453 5,070,567 -0.01(-0.32%)
Feb 03, 2021 2.344 2.468 2.344 2.461 4,296,347 +0.11(+4.62%)
Feb 02, 2021 2.429 2.429 2.329 2.352 4,039,625 -0.05(-1.94%)
Feb 01, 2021 2.344 2.445 2.313 2.398 5,901,743 +0.10(+4.39%)
Jan 29, 2021 2.207 2.484 2.207 2.298 13,418,616 +0.09(+3.86%)
Jan 28, 2021 2.266 2.298 2.181 2.212 4,792,074 -0.05(-2.40%)
Jan 27, 2021 2.220 2.321 2.197 2.266 4,932,204 +0.01(+0.34%)
Jan 26, 2021 2.220 2.282 2.212 2.259 4,177,700 +0.03(+1.39%)
Jan 25, 2021 2.228 2.235 2.135 2.228 4,815,285 +0.00(+0.00%)
Jan 22, 2021 2.220 2.243 2.193 2.228 2,330,742 -0.01(-0.35%)
Jan 21, 2021 2.251 2.251 2.197 2.235 3,344,302 +0.02(+0.70%)
Jan 20, 2021 2.282 2.305 2.204 2.220 5,206,435 -0.04(-1.72%)
Jan 19, 2021 2.313 2.329 2.235 2.259 5,578,286 -0.05(-2.35%)
Jan 15, 2021 2.344 2.352 2.290 2.313 4,193,559 -0.05(-2.29%)
Jan 14, 2021 2.352 2.383 2.329 2.367 2,670,448 +0.03(+1.33%)
Jan 13, 2021 2.360 2.367 2.329 2.336 2,238,476 -0.02(-0.99%)
Jan 12, 2021 2.336 2.414 2.305 2.360 3,594,919 +0.05(+2.01%)
Jan 11, 2021 2.344 2.360 2.266 2.313 4,028,376 -0.03(-1.32%)
Jan 08, 2021 2.414 2.445 2.344 2.344 4,027,878 -0.04(-1.63%)
Jan 07, 2021 2.367 2.429 2.367 2.383 4,904,172 +0.03(+1.32%)
Jan 06, 2021 2.422 2.437 2.329 2.352 3,709,751 -0.02(-0.66%)
Jan 05, 2021 2.398 2.445 2.352 2.367 3,513,215 -0.03(-1.29%)
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.