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 +0.030 (+0.76%)
Official Closing 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 (%)
Oct 31, 2018 1.870 1.876 1.713 1.729 3,160,135 -0.11(-6.16%)
Oct 30, 2018 1.769 1.883 1.769 1.843 3,034,968 +0.05(+2.99%)
Oct 29, 2018 1.656 1.856 1.643 1.790 3,993,978 +0.16(+9.84%)
Oct 26, 2018 1.569 1.643 1.536 1.629 1,470,349 +0.07(+4.27%)
Oct 25, 2018 1.556 1.596 1.549 1.562 1,209,845 +0.03(+1.74%)
Oct 24, 2018 1.583 1.589 1.529 1.536 1,798,216 -0.03(-1.71%)
Oct 23, 2018 1.509 1.589 1.482 1.562 1,022,394 -0.01(-0.85%)
Oct 22, 2018 1.583 1.609 1.489 1.576 2,145,081 -0.01(-0.42%)
Oct 19, 2018 1.562 1.603 1.562 1.583 648,912 +0.01(+0.85%)
Oct 18, 2018 1.542 1.609 1.542 1.569 1,110,118 +0.02(+1.29%)
Oct 17, 2018 1.556 1.576 1.509 1.549 865,391 -0.03(-1.69%)
Oct 16, 2018 1.516 1.583 1.509 1.576 672,639 +0.07(+4.43%)
Oct 15, 2018 1.542 1.569 1.496 1.509 1,545,068 -0.03(-2.16%)
Oct 12, 2018 1.596 1.616 1.522 1.542 1,679,265 +0.00(+0.00%)
Oct 11, 2018 1.502 1.573 1.449 1.542 2,782,581 +0.07(+4.52%)
Oct 10, 2018 1.623 1.649 1.462 1.476 1,690,369 -0.15(-9.05%)
Oct 09, 2018 1.623 1.669 1.603 1.623 1,732,773 +0.00(+0.00%)
Oct 08, 2018 1.603 1.629 1.569 1.623 1,265,931 +0.01(+0.83%)
Oct 05, 2018 1.583 1.629 1.562 1.609 1,505,393 +0.04(+2.55%)
Oct 04, 2018 1.576 1.596 1.502 1.569 1,443,500 -0.02(-1.26%)
Oct 03, 2018 1.416 1.589 1.402 1.589 2,913,308 +0.17(+12.26%)
Oct 02, 2018 1.402 1.449 1.402 1.416 1,162,466 +0.00(+0.00%)
Oct 01, 2018 1.416 1.456 1.382 1.416 1,221,378 +0.02(+1.44%)
Sep 28, 2018 1.382 1.429 1.382 1.396 940,796 +0.00(+0.00%)
Sep 27, 2018 1.389 1.436 1.382 1.396 786,125 +0.02(+1.46%)
Sep 26, 2018 1.436 1.449 1.369 1.376 833,852 -0.07(-4.63%)
Sep 25, 2018 1.476 1.476 1.429 1.442 997,669 -0.01(-0.46%)
Sep 24, 2018 1.469 1.489 1.432 1.449 784,329 -0.02(-1.36%)
Sep 21, 2018 1.416 1.469 1.412 1.469 2,215,109 +0.05(+3.29%)
Sep 20, 2018 1.382 1.449 1.382 1.422 1,036,226 +0.05(+3.90%)
Sep 19, 2018 1.335 1.402 1.335 1.369 992,647 +0.03(+2.50%)
Sep 18, 2018 1.315 1.396 1.302 1.335 1,565,396 +0.03(+2.56%)
Sep 17, 2018 1.335 1.349 1.302 1.302 1,976,250 -0.03(-2.50%)
Sep 14, 2018 1.355 1.362 1.322 1.335 1,450,731 -0.02(-1.48%)
Sep 13, 2018 1.355 1.382 1.342 1.355 966,917 +0.01(+0.50%)
Sep 12, 2018 1.376 1.396 1.349 1.349 1,195,422 -0.03(-1.94%)
Sep 11, 2018 1.409 1.409 1.369 1.376 947,754 -0.04(-2.83%)
Sep 10, 2018 1.396 1.426 1.389 1.416 676,440 +0.03(+1.92%)
Sep 07, 2018 1.422 1.429 1.376 1.389 844,799 -0.04(-2.80%)
Sep 06, 2018 1.456 1.456 1.416 1.429 484,917 -0.01(-0.93%)
Sep 05, 2018 1.496 1.496 1.416 1.442 772,150 -0.05(-3.14%)
Sep 04, 2018 1.489 1.509 1.489 1.489 667,369 +0.00(+0.00%)
Aug 31, 2018 1.489 1.489 1.489 0 -0.04(-2.62%)
Aug 30, 2018 1.516 1.529 1.496 1.529 634,601 +0.00(+0.00%)
Aug 29, 2018 1.536 1.542 1.506 1.529 692,491 +0.01(+0.44%)
Aug 28, 2018 1.496 1.529 1.489 1.522 666,392 +0.00(+0.00%)
Aug 27, 2018 1.522 1.532 1.489 1.522 788,985 -0.01(-0.44%)
Aug 24, 2018 1.502 1.536 1.489 1.529 846,896 +0.03(+1.78%)
Aug 23, 2018 1.529 1.542 1.502 1.502 840,678 -0.03(-1.75%)
Aug 22, 2018 1.489 1.549 1.489 1.529 1,046,413 +0.03(+2.23%)
Aug 21, 2018 1.396 1.502 1.396 1.496 1,741,582 +0.10(+7.18%)
Aug 20, 2018 1.376 1.405 1.369 1.396 1,279,035 +0.03(+1.93%)
Aug 17, 2018 1.356 1.389 1.336 1.369 1,192,767 +0.02(+1.47%)
Aug 16, 2018 1.362 1.395 1.336 1.349 1,497,079 -0.01(-0.97%)
Aug 15, 2018 1.396 1.422 1.349 1.362 1,574,704 -0.06(-4.19%)
Aug 14, 2018 1.521 1.541 1.422 1.422 2,096,532 -0.10(-6.52%)
Aug 13, 2018 1.541 1.568 1.515 1.521 832,450 -0.04(-2.54%)
Aug 10, 2018 1.673 1.673 1.554 1.561 1,141,664 -0.11(-6.72%)
Aug 09, 2018 1.640 1.680 1.625 1.673 896,964 +0.05(+3.27%)
Aug 08, 2018 1.581 1.634 1.574 1.620 1,039,443 +0.04(+2.51%)
Aug 07, 2018 1.581 1.587 1.554 1.581 771,432 +0.02(+1.27%)
Aug 06, 2018 1.554 1.601 1.534 1.561 848,212 +0.01(+0.85%)
Aug 03, 2018 1.501 1.548 1.498 1.548 834,891 +0.02(+1.30%)
Aug 02, 2018 1.482 1.541 1.475 1.528 1,145,850 +0.04(+2.67%)
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.