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 )

4.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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, 2011 5.407 5.463 5.176 5.187 1,034,010 -0.31(-5.56%)
Sep 29, 2011 5.602 5.610 5.334 5.492 893,244 +0.00(+0.00%)
Sep 28, 2011 5.617 5.669 5.492 5.492 866,657 -0.17(-2.93%)
Sep 27, 2011 5.779 5.790 5.606 5.658 1,245,274 -0.03(-0.45%)
Sep 26, 2011 5.786 5.790 5.610 5.683 755,431 -0.09(-1.53%)
Sep 23, 2011 5.654 5.900 5.628 5.772 1,122,989 +0.12(+2.08%)
Sep 22, 2011 5.702 5.941 5.591 5.654 1,811,809 -0.16(-2.72%)
Sep 21, 2011 5.996 6.053 5.805 5.812 1,196,812 -0.18(-3.07%)
Sep 20, 2011 6.095 6.231 5.996 5.996 581,236 -0.10(-1.69%)
Sep 19, 2011 6.165 6.202 6.070 6.099 573,996 -0.17(-2.64%)
Sep 16, 2011 6.305 6.364 6.235 6.265 635,858 -0.06(-0.99%)
Sep 15, 2011 6.198 6.353 6.198 6.327 838,325 +0.10(+1.53%)
Sep 14, 2011 6.217 6.242 6.095 6.231 1,263,178 +0.05(+0.77%)
Sep 13, 2011 6.195 6.231 6.125 6.184 1,060,871 -0.01(-0.12%)
Sep 12, 2011 6.081 6.246 6.047 6.191 661,866 +0.03(+0.54%)
Sep 09, 2011 6.139 6.250 6.106 6.158 853,987 -0.00(-0.06%)
Sep 08, 2011 6.287 6.345 6.162 6.162 621,042 -0.17(-2.67%)
Sep 07, 2011 6.404 6.447 6.298 6.331 667,210 +0.01(+0.12%)
Sep 06, 2011 6.242 6.345 6.173 6.323 912,798 -0.02(-0.35%)
Sep 02, 2011 6.419 6.507 6.342 6.345 709,138 -0.21(-3.25%)
Sep 01, 2011 6.721 6.960 6.548 6.559 1,275,865 -0.04(-0.67%)
Aug 31, 2011 6.746 6.787 6.566 6.603 899,374 -0.13(-1.86%)
Aug 30, 2011 6.585 6.787 6.585 6.728 922,416 +0.12(+1.78%)
Aug 29, 2011 6.437 6.618 6.437 6.610 841,482 +0.24(+3.69%)
Aug 26, 2011 6.257 6.437 6.228 6.375 642,831 +0.08(+1.23%)
Aug 25, 2011 6.434 6.511 6.224 6.298 762,912 -0.11(-1.67%)
Aug 24, 2011 6.401 6.585 6.272 6.404 720,343 -0.02(-0.29%)
Aug 23, 2011 6.253 6.434 6.142 6.423 1,042,878 +0.21(+3.44%)
Aug 22, 2011 6.272 6.379 6.110 6.209 805,867 +0.07(+1.08%)
Aug 19, 2011 6.162 6.437 6.143 6.143 799,807 -0.10(-1.59%)
Aug 18, 2011 6.459 6.566 6.143 6.242 1,326,976 -0.38(-5.72%)
Aug 17, 2011 6.732 6.768 6.562 6.621 813,416 -0.06(-0.88%)
Aug 16, 2011 6.749 6.792 6.615 6.680 808,228 -0.14(-2.07%)
Aug 15, 2011 6.615 6.825 6.590 6.821 654,423 +0.25(+3.74%)
Aug 12, 2011 6.753 6.767 6.550 6.575 665,295 -0.09(-1.41%)
Aug 11, 2011 6.724 6.832 6.593 6.669 1,365,878 +0.00(+0.00%)
Aug 10, 2011 6.615 6.915 6.521 6.669 2,316,115 -0.29(-4.16%)
Aug 09, 2011 5.804 6.959 6.412 6.959 3,822,004 +0.98(+16.33%)
Aug 08, 2011 5.804 6.264 5.797 5.982 3,674,717 -0.60(-9.08%)
Aug 05, 2011 6.633 6.810 6.253 6.579 2,107,222 -0.04(-0.55%)
Aug 04, 2011 6.850 6.894 6.604 6.615 2,197,038 -0.37(-5.33%)
Aug 03, 2011 7.154 7.183 6.800 6.988 1,372,123 -0.18(-2.52%)
Aug 02, 2011 7.527 7.541 7.158 7.169 1,105,000 -0.32(-4.25%)
Aug 01, 2011 7.487 7.560 7.397 7.487 895,140 +0.08(+1.03%)
Jul 29, 2011 7.143 7.429 7.085 7.411 1,450,261 +0.18(+2.50%)
Jul 28, 2011 7.324 7.408 7.165 7.230 1,849,057 -0.12(-1.62%)
Jul 27, 2011 7.433 7.473 7.303 7.350 1,375,837 -0.12(-1.65%)
Jul 26, 2011 7.480 7.581 7.440 7.473 1,016,458 -0.01(-0.19%)
Jul 25, 2011 7.874 7.897 7.422 7.487 2,562,773 -0.54(-6.68%)
Jul 22, 2011 8.001 8.023 7.987 8.023 540,972 +0.03(+0.32%)
Jul 21, 2011 7.921 8.012 7.911 7.997 710,719 +0.09(+1.10%)
Jul 20, 2011 7.874 7.947 7.871 7.911 668,904 +0.01(+0.18%)
Jul 19, 2011 7.827 7.954 7.827 7.896 779,597 +0.08(+1.07%)
Jul 18, 2011 8.023 8.052 7.784 7.813 1,554,377 -0.27(-3.31%)
Jul 15, 2011 8.001 8.131 7.958 8.081 1,152,821 +0.13(+1.59%)
Jul 14, 2011 7.958 8.030 7.911 7.954 978,597 +0.00(+0.00%)
Jul 13, 2011 7.929 7.987 7.835 7.954 1,271,945 +0.05(+0.69%)
Jul 12, 2011 7.853 7.961 7.840 7.900 650,325 +0.01(+0.09%)
Jul 11, 2011 8.034 8.034 7.864 7.892 1,162,597 -0.21(-2.59%)
Jul 08, 2011 8.041 8.106 7.972 8.102 1,296,937 +0.03(+0.31%)
Jul 07, 2011 8.131 8.272 8.048 8.077 1,134,778 -0.03(-0.40%)
Jul 06, 2011 8.258 8.287 8.048 8.110 941,587 -0.18(-2.18%)
Jul 05, 2011 8.287 8.323 8.182 8.291 724,196 +0.03(+0.35%)
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.