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 )

4.260 +0.010 (+0.24%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Aug 30, 2002 3.767 3.834 3.767 3.784 23,590 +0.05(+1.25%)
Aug 29, 2002 3.818 3.851 3.734 3.737 34,638 -0.10(-2.53%)
Aug 28, 2002 3.811 3.834 3.721 3.834 54,048 -0.01(-0.26%)
Aug 27, 2002 3.801 3.885 3.791 3.845 41,207 -0.01(-0.17%)
Aug 26, 2002 3.818 3.851 3.717 3.851 29,263 +0.04(+0.97%)
Aug 23, 2002 3.868 3.901 3.737 3.814 60,916 -0.09(-2.23%)
Aug 22, 2002 3.717 3.918 3.717 3.901 43,895 +0.20(+5.43%)
Aug 21, 2002 3.734 3.784 3.687 3.700 184,838 -0.02(-0.63%)
Aug 20, 2002 3.721 3.781 3.721 3.724 34,638 -0.03(-0.80%)
Aug 16, 2002 3.788 3.834 3.734 3.754 1,074,990 -0.06(-1.67%)
Aug 15, 2002 3.848 3.848 3.754 3.818 30,458 -0.03(-0.78%)
Aug 14, 2002 3.751 3.848 3.751 3.848 14,631 +0.10(+2.59%)
Aug 13, 2002 3.767 3.781 3.751 3.751 49,867 -0.05(-1.23%)
Aug 12, 2002 3.865 3.865 3.767 3.798 42,103 +0.05(+1.25%)
Aug 07, 2002 3.968 4.002 3.751 3.751 78,533 -0.20(-5.17%)
Aug 06, 2002 4.002 4.002 3.935 3.955 63,304 +0.00(+0.08%)
Aug 05, 2002 3.828 3.985 3.818 3.952 97,047 +0.16(+4.15%)
Aug 02, 2002 3.851 3.851 3.687 3.794 46,582 -0.07(-1.90%)
Aug 01, 2002 3.885 3.918 3.851 3.868 20,305 -0.08(-2.12%)
Jul 31, 2002 3.885 4.015 3.851 3.952 1,284,015 +0.10(+2.61%)
Jul 30, 2002 3.650 3.851 3.553 3.851 419,843 +0.25(+7.08%)
Jul 29, 2002 3.617 3.851 3.597 3.597 455,676 +0.03(+0.85%)
Jul 26, 2002 3.801 3.901 3.449 3.567 255,608 -0.23(-6.08%)
Jul 25, 2002 4.019 4.052 3.734 3.798 149,602 -0.22(-5.50%)
Jul 24, 2002 3.707 4.019 3.302 4.019 668,285 +0.03(+0.84%)
Jul 23, 2002 4.437 4.437 3.908 3.985 332,052 -0.48(-10.79%)
Jul 22, 2002 4.487 4.487 4.407 4.467 93,165 -0.05(-1.19%)
Jul 19, 2002 4.554 4.571 4.521 4.521 74,353 -0.05(-1.10%)
Jul 17, 2002 4.585 4.618 4.538 4.571 12,541 +0.02(+0.37%)
Jul 12, 2002 4.568 4.652 4.528 4.554 63,902 -0.01(-0.29%)
Jul 11, 2002 4.608 4.642 4.521 4.568 48,971 -0.04(-0.87%)
Jul 10, 2002 4.538 4.672 4.538 4.608 52,555 +0.03(+0.58%)
Jul 09, 2002 4.688 4.702 4.544 4.581 836,103 -0.08(-1.72%)
Jul 08, 2002 4.645 4.719 4.642 4.662 1,045,129 -0.01(-0.22%)
Jul 05, 2002 4.628 4.688 4.628 4.672 18,812 +0.01(+0.22%)
Jul 04, 2002 4.558 4.682 4.558 4.662 14,333 +0.00(+0.00%)
Jul 03, 2002 4.558 4.682 4.558 4.662 14,333 +0.12(+2.65%)
Jul 02, 2002 4.605 4.772 4.528 4.541 101,228 -0.09(-1.88%)
Jul 01, 2002 4.558 4.722 4.524 4.628 61,513 +0.06(+1.25%)
Jun 28, 2002 4.571 4.739 4.528 4.571 67,186 -0.02(-0.36%)
Jun 27, 2002 4.739 4.739 4.521 4.588 129,894 -0.18(-3.79%)
Jun 26, 2002 4.588 4.772 4.554 4.769 50,763 +0.16(+3.56%)
Jun 25, 2002 4.688 4.688 4.538 4.605 34,339 +0.01(+0.29%)
Jun 21, 2002 4.628 4.688 4.591 4.591 35,833 -0.08(-1.72%)
Jun 20, 2002 4.652 4.672 4.588 4.672 25,978 +0.05(+1.16%)
Jun 19, 2002 4.554 4.638 4.524 4.618 53,152 +0.09(+1.92%)
Jun 18, 2002 4.618 4.655 4.524 4.531 84,506 -0.03(-0.66%)
Jun 17, 2002 4.571 4.621 4.524 4.561 115,262 -0.01(-0.22%)
Jun 14, 2002 4.688 4.688 4.524 4.571 120,040 -0.04(-0.80%)
Jun 12, 2002 4.621 4.652 4.538 4.608 68,978 -0.08(-1.71%)
Jun 11, 2002 4.755 4.819 4.655 4.688 63,902 -0.07(-1.48%)
Jun 10, 2002 4.856 4.973 4.759 4.759 30,756 -0.13(-2.67%)
Jun 07, 2002 4.772 4.889 4.722 4.889 32,548 +0.10(+2.10%)
Jun 06, 2002 4.822 4.853 4.688 4.789 68,978 -0.07(-1.38%)
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.