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 )

3.970 +0.010 (+0.25%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 28, 2003 4.487 4.501 4.387 4.404 162,442 -0.07(-1.65%)
Nov 26, 2003 4.464 4.481 4.390 4.477 227,539 +0.01(+0.30%)
Nov 25, 2003 4.421 4.437 4.404 4.464 199,470 +0.06(+1.37%)
Nov 24, 2003 4.370 4.387 4.357 4.404 105,110 +0.05(+1.08%)
Nov 21, 2003 4.370 4.370 4.354 4.357 140,345 -0.01(-0.15%)
Nov 20, 2003 4.354 4.407 4.323 4.364 130,790 -0.01(-0.23%)
Nov 19, 2003 4.454 4.471 4.370 4.374 203,650 -0.05(-1.14%)
Nov 18, 2003 4.367 4.451 4.367 4.424 237,990 +0.06(+1.46%)
Nov 17, 2003 4.350 4.394 4.323 4.360 259,490 +0.04(+0.93%)
Nov 14, 2003 4.317 4.320 4.293 4.320 100,929 +0.00(+0.08%)
Nov 13, 2003 4.290 4.337 4.253 4.317 161,547 +0.06(+1.34%)
Nov 12, 2003 4.287 4.287 4.206 4.260 116,457 -0.01(-0.31%)
Nov 11, 2003 4.266 4.300 4.253 4.273 129,894 -0.00(-0.08%)
Nov 10, 2003 4.337 4.337 4.256 4.277 94,658 -0.04(-0.93%)
Nov 07, 2003 4.354 4.354 4.277 4.317 127,505 +0.02(+0.39%)
Nov 06, 2003 4.320 4.320 4.290 4.300 67,485 -0.01(-0.23%)
Nov 05, 2003 4.119 4.320 4.273 4.310 92,867 +0.01(+0.16%)
Nov 04, 2003 4.119 4.303 4.119 4.303 196,681 +0.18(+4.47%)
Nov 03, 2003 4.109 4.166 4.106 4.119 179,075 -0.02(-0.40%)
Oct 31, 2003 4.203 4.206 4.153 4.136 213,803 -0.05(-1.20%)
Oct 30, 2003 4.019 4.183 4.019 4.186 396,253 -0.05(-1.19%)
Oct 29, 2003 4.320 4.343 4.156 4.236 267,254 -0.09(-2.01%)
Oct 28, 2003 4.360 4.377 4.360 4.323 294,726 -0.04(-0.84%)
Oct 27, 2003 4.414 4.417 4.354 4.360 325,184 -0.08(-1.88%)
Oct 24, 2003 4.437 4.481 4.421 4.444 283,677 +0.01(+0.23%)
Oct 23, 2003 4.437 4.484 4.394 4.434 216,192 +0.03(+0.61%)
Oct 22, 2003 4.354 4.437 4.343 4.407 236,199 +0.09(+2.02%)
Oct 21, 2003 4.437 4.437 4.273 4.320 347,281 -0.12(-2.71%)
Oct 20, 2003 4.451 4.471 4.437 4.441 269,344 -0.01(-0.23%)
Oct 17, 2003 4.437 4.454 4.410 4.451 225,449 +0.03(+0.68%)
Oct 16, 2003 4.467 4.467 4.357 4.421 195,887 -0.05(-1.05%)
Oct 15, 2003 4.484 4.514 4.421 4.467 238,289 -0.01(-0.15%)
Oct 14, 2003 4.504 4.511 4.471 4.474 250,831 -0.01(-0.22%)
Oct 13, 2003 4.421 4.498 4.421 4.484 237,393 +0.08(+1.83%)
Oct 10, 2003 4.354 4.417 4.354 4.404 171,699 +0.04(+0.84%)
Oct 09, 2003 4.421 4.437 4.367 4.367 249,636 -0.03(-0.61%)
Oct 08, 2003 4.354 4.394 4.340 4.394 210,220 +0.08(+1.78%)
Oct 07, 2003 4.283 4.337 4.270 4.317 276,511 +0.08(+1.90%)
Oct 06, 2003 4.186 4.266 4.169 4.236 276,809 +0.10(+2.35%)
Oct 03, 2003 4.106 4.287 4.106 4.139 717,854 +0.03(+0.82%)
Oct 02, 2003 3.945 4.605 3.767 4.106 3,749,923 -0.69(-14.33%)
Oct 01, 2003 4.621 4.812 4.571 4.792 304,879 +0.17(+3.70%)
Sep 30, 2003 4.775 4.779 4.692 4.621 243,963 -0.17(-3.50%)
Sep 29, 2003 4.725 4.786 4.725 4.789 138,255 +0.07(+1.42%)
Sep 26, 2003 4.762 4.819 4.695 4.722 210,817 -0.04(-0.77%)
Sep 25, 2003 4.759 4.816 4.759 4.759 287,261 -0.01(-0.21%)
Sep 24, 2003 4.638 4.755 4.638 4.769 356,538 +0.12(+2.59%)
Sep 23, 2003 4.524 4.688 4.524 4.648 391,475 +0.10(+2.13%)
Sep 22, 2003 4.487 4.551 4.467 4.551 267,851 +0.08(+1.87%)
Sep 19, 2003 4.491 4.491 4.431 4.467 257,699 +0.04(+0.98%)
Sep 18, 2003 4.404 4.551 4.404 4.424 259,192 +0.04(+0.84%)
Sep 17, 2003 4.498 4.498 4.364 4.387 404,017 -0.03(-0.76%)
Sep 16, 2003 4.421 4.487 4.404 4.421 243,963 +0.00(+0.08%)
Sep 15, 2003 4.454 4.551 4.387 4.417 346,982 -0.04(-0.90%)
Sep 12, 2003 4.514 4.521 4.454 4.457 183,345 -0.06(-1.26%)
Sep 11, 2003 4.591 4.598 4.487 4.514 269,344 -0.04(-0.81%)
Sep 10, 2003 4.571 4.598 4.528 4.551 160,651 +0.04(+0.97%)
Sep 09, 2003 4.638 4.638 4.504 4.508 408,794 -0.08(-1.75%)
Sep 08, 2003 4.618 4.665 4.571 4.588 335,337 -0.05(-1.01%)
Sep 05, 2003 4.605 4.635 4.605 4.635 176,477 +0.05(+1.17%)
Sep 04, 2003 4.608 4.608 4.521 4.581 179,165 -0.04(-0.80%)
Sep 03, 2003 4.571 4.628 4.494 4.618 410,287 -0.00(-0.07%)
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.