Nordic American Tanker Shipping Ltd (NY: NAT )

3.220 USD +0.020 (+0.63%)
Official Closing Price Updated: 7:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 3.270 3.270 3.040 3.220 3,141,519 +0.02(+0.63%)
Mar 04, 2021 3.340 3.360 3.110 3.200 4,153,921 -0.11(-3.32%)
Mar 03, 2021 3.250 3.430 3.240 3.310 3,877,803 +0.11(+3.44%)
Mar 02, 2021 3.220 3.380 3.200 3.200 3,093,518 +0.00(+0.00%)
Mar 01, 2021 3.130 3.240 3.080 3.200 5,099,958 +0.23(+7.74%)
Feb 26, 2021 3.160 3.280 2.950 2.970 6,564,100 -0.23(-7.19%)
Feb 25, 2021 3.340 3.450 3.200 3.200 4,039,022 -0.13(-3.90%)
Feb 24, 2021 3.240 3.380 3.220 3.330 3,082,719 +0.15(+4.72%)
Feb 23, 2021 3.260 3.290 3.090 3.180 4,226,915 -0.13(-3.93%)
Feb 22, 2021 3.390 3.460 3.300 3.310 3,545,287 -0.03(-0.90%)
Feb 19, 2021 3.330 3.415 3.300 3.340 2,617,800 +0.03(+0.91%)
Feb 18, 2021 3.520 3.520 3.300 3.310 5,301,529 -0.29(-8.06%)
Feb 17, 2021 3.640 3.660 3.490 3.600 4,288,753 -0.08(-2.17%)
Feb 16, 2021 3.720 3.890 3.530 3.680 7,673,563 +0.00(+0.00%)
Feb 12, 2021 3.230 3.700 3.210 3.680 11,754,500 +0.46(+14.29%)
Feb 11, 2021 3.290 3.290 3.140 3.220 2,421,473 -0.04(-1.23%)
Feb 10, 2021 3.180 3.330 3.150 3.260 3,811,798 +0.12(+3.82%)
Feb 09, 2021 3.170 3.170 3.060 3.140 2,640,204 -0.02(-0.63%)
Feb 08, 2021 3.230 3.260 3.120 3.160 2,978,980 -0.04(-1.25%)
Feb 05, 2021 3.210 3.240 3.140 3.200 2,938,500 +0.04(+1.27%)
Feb 04, 2021 3.200 3.310 3.120 3.160 3,935,725 -0.01(-0.32%)
Feb 03, 2021 3.020 3.180 3.020 3.170 3,334,783 +0.14(+4.62%)
Feb 02, 2021 3.130 3.130 3.000 3.030 3,135,518 -0.06(-1.94%)
Feb 01, 2021 3.020 3.150 2.980 3.090 4,580,876 +0.13(+4.39%)
Jan 29, 2021 2.843 3.200 2.843 2.960 10,415,400 +0.11(+3.86%)
Jan 28, 2021 2.920 2.960 2.810 2.850 3,719,562 -0.07(-2.40%)
Jan 27, 2021 2.860 2.990 2.830 2.920 3,828,329 +0.01(+0.34%)
Jan 26, 2021 2.860 2.940 2.850 2.910 3,241,738 +0.04(+1.39%)
Jan 25, 2021 2.870 2.880 2.750 2.870 3,737,581 +0.00(+0.00%)
Jan 22, 2021 2.860 2.890 2.825 2.870 1,809,100 -0.01(-0.35%)
Jan 21, 2021 2.900 2.900 2.830 2.880 2,595,815 +0.02(+0.70%)
Jan 20, 2021 2.940 2.970 2.840 2.860 4,041,185 -0.05(-1.72%)
Jan 19, 2021 2.980 3.000 2.880 2.910 4,329,516 -0.07(-2.35%)
Jan 15, 2021 3.020 3.030 2.950 2.980 3,255,000 -0.07(-2.30%)
Jan 14, 2021 3.030 3.070 3.000 3.050 2,072,776 +0.04(+1.33%)
Jan 13, 2021 3.040 3.050 3.000 3.010 1,737,484 -0.03(-0.99%)
Jan 12, 2021 3.010 3.110 2.970 3.040 2,790,342 +0.06(+2.01%)
Jan 11, 2021 3.020 3.040 2.920 2.980 3,126,787 -0.04(-1.32%)
Jan 08, 2021 3.110 3.150 3.020 3.020 3,126,400 -0.05(-1.63%)
Jan 07, 2021 3.050 3.130 3.050 3.070 3,806,571 +0.04(+1.32%)
Jan 06, 2021 3.120 3.140 3.000 3.030 2,879,473 -0.02(-0.66%)
Jan 05, 2021 3.090 3.150 3.030 3.050 2,726,924 -0.04(-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.