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 )

3.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2003 4.708 4.755 4.691 4.691 54,209 +0.01(+0.21%)
Mar 28, 2003 4.715 4.715 4.661 4.681 225,824 -0.04(-0.85%)
Mar 27, 2003 4.741 4.775 4.701 4.721 108,718 -0.04(-0.77%)
Mar 26, 2003 4.741 4.758 4.678 4.758 69,783 +0.08(+1.71%)
Mar 25, 2003 4.558 4.708 4.558 4.678 36,539 +0.14(+3.09%)
Mar 24, 2003 4.574 4.708 4.538 4.538 50,016 -0.10(-2.23%)
Mar 21, 2003 4.741 4.741 4.624 4.641 99,733 -0.12(-2.46%)
Mar 20, 2003 4.728 4.758 4.708 4.758 26,655 +0.02(+0.35%)
Mar 19, 2003 4.725 4.748 4.725 4.741 6,589 -0.01(-0.28%)
Mar 18, 2003 4.758 4.761 4.678 4.755 43,727 -0.02(-0.49%)
Mar 17, 2003 4.708 4.781 4.674 4.778 43,427 +0.10(+2.21%)
Mar 14, 2003 4.758 4.758 4.641 4.674 56,905 -0.08(-1.75%)
Mar 13, 2003 4.758 4.775 4.691 4.758 59,301 +0.00(+0.00%)
Mar 12, 2003 4.771 4.771 4.708 4.758 88,352 -0.02(-0.49%)
Mar 11, 2003 4.728 4.805 4.624 4.781 58,103 +0.02(+0.42%)
Mar 10, 2003 4.801 4.805 4.741 4.761 65,590 -0.00(-0.07%)
Mar 07, 2003 4.745 4.775 4.674 4.765 85,657 -0.01(-0.21%)
Mar 06, 2003 4.758 4.805 4.745 4.775 41,630 -0.02(-0.35%)
Mar 05, 2003 4.725 4.841 4.678 4.791 53,311 +0.05(+0.99%)
Mar 04, 2003 4.755 4.758 4.678 4.745 83,860 +0.00(+0.07%)
Mar 03, 2003 4.608 4.758 4.608 4.741 41,930 +0.15(+3.27%)
Feb 28, 2003 4.511 4.671 4.474 4.591 40,432 +0.06(+1.25%)
Feb 27, 2003 4.401 4.541 4.401 4.534 60,798 +0.17(+3.90%)
Feb 26, 2003 4.424 4.441 4.344 4.364 93,144 -0.06(-1.36%)
Feb 25, 2003 4.608 4.608 4.394 4.424 139,268 -0.18(-3.99%)
Feb 24, 2003 4.641 4.641 4.507 4.608 73,677 +0.00(+0.00%)
Feb 21, 2003 4.671 4.671 4.608 4.608 56,306 -0.03(-0.72%)
Feb 20, 2003 4.648 4.671 4.611 4.641 72,778 -0.00(-0.07%)
Feb 19, 2003 4.497 4.674 4.477 4.644 92,545 +0.15(+3.42%)
Feb 18, 2003 4.474 4.491 4.407 4.491 86,855 +0.08(+1.89%)
Feb 14, 2003 4.357 4.487 4.311 4.407 121,897 +0.07(+1.62%)
Feb 13, 2003 4.314 4.364 4.274 4.337 36,539 +0.00(+0.00%)
Feb 12, 2003 4.307 4.357 4.277 4.337 69,184 +0.00(+0.00%)
Feb 11, 2003 4.341 4.404 4.277 4.337 35,640 -0.00(-0.08%)
Feb 10, 2003 4.357 4.367 4.300 4.341 41,930 +0.01(+0.15%)
Feb 07, 2003 4.391 4.401 4.307 4.334 69,783 -0.06(-1.29%)
Feb 06, 2003 4.341 4.391 4.341 4.391 20,066 +0.04(+1.00%)
Feb 05, 2003 4.434 4.434 4.344 4.347 55,707 -0.11(-2.47%)
Feb 04, 2003 4.341 4.497 4.324 4.457 96,738 +0.15(+3.49%)
Feb 03, 2003 4.541 4.564 4.214 4.307 152,446 -0.23(-5.15%)
Jan 31, 2003 4.548 4.691 4.541 4.541 173,411 -0.22(-4.56%)
Jan 30, 2003 4.674 4.775 4.674 4.758 135,075 +0.09(+1.86%)
Jan 29, 2003 4.741 4.758 4.574 4.671 79,068 -0.05(-0.99%)
Jan 28, 2003 4.758 4.771 4.711 4.718 158,436 -0.04(-0.84%)
Jan 27, 2003 4.775 4.805 4.708 4.758 43,427 -0.05(-1.04%)
Jan 24, 2003 4.808 4.855 4.758 4.808 114,409 -0.02(-0.42%)
Jan 23, 2003 4.708 4.841 4.674 4.828 116,805 +0.12(+2.55%)
Jan 22, 2003 4.841 4.841 4.708 4.708 45,224 -0.13(-2.76%)
Jan 21, 2003 4.775 4.891 4.775 4.841 136,572 +0.00(+0.00%)
Jan 17, 2003 4.841 4.875 4.841 4.841 48,519 -0.02(-0.34%)
Jan 16, 2003 4.781 4.875 4.781 4.858 63,494 +0.07(+1.39%)
Jan 15, 2003 4.768 4.831 4.745 4.791 103,028 +0.03(+0.70%)
Jan 14, 2003 4.755 4.765 4.674 4.758 46,722 +0.02(+0.49%)
Jan 13, 2003 4.755 4.758 4.735 4.735 61,697 +0.01(+0.14%)
Jan 10, 2003 4.758 4.758 4.728 4.728 47,920 -0.03(-0.63%)
Jan 09, 2003 4.741 4.758 4.708 4.758 140,466 +0.03(+0.71%)
Jan 08, 2003 4.681 4.755 4.681 4.725 95,840 +0.08(+1.65%)
Jan 07, 2003 4.574 4.668 4.574 4.648 55,707 +0.04(+0.87%)
Jan 06, 2003 4.501 4.624 4.501 4.608 39,234 +0.10(+2.22%)
Jan 03, 2003 4.541 4.558 4.457 4.507 33,244 -0.08(-1.82%)
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.