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 )

4.250 +0.020 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 30, 2002 3.573 3.586 3.523 3.546 53,011 +0.01(+0.19%)
Sep 27, 2002 3.556 3.556 3.523 3.539 11,081 +0.02(+0.47%)
Sep 26, 2002 3.523 3.536 3.472 3.523 40,133 +0.00(+0.00%)
Sep 25, 2002 3.472 3.523 3.339 3.523 161,730 +0.05(+1.34%)
Sep 24, 2002 3.539 3.556 3.459 3.476 156,639 -0.09(-2.53%)
Sep 23, 2002 3.659 3.673 3.556 3.566 115,607 -0.11(-3.00%)
Sep 20, 2002 3.723 3.723 3.673 3.676 53,910 -0.01(-0.18%)
Sep 19, 2002 3.709 3.709 3.679 3.683 36,239 -0.01(-0.27%)
Sep 18, 2002 3.736 3.770 3.693 3.693 32,346 -0.07(-1.86%)
Sep 17, 2002 3.780 3.860 3.743 3.763 56,306 -0.03(-0.88%)
Sep 16, 2002 3.676 3.796 3.676 3.796 41,630 +0.07(+1.97%)
Sep 13, 2002 3.773 3.773 3.723 3.723 17,371 -0.07(-1.85%)
Sep 12, 2002 3.730 3.836 3.730 3.793 17,071 +0.03(+0.80%)
Sep 11, 2002 3.773 3.803 3.743 3.763 19,467 -0.01(-0.27%)
Sep 10, 2002 3.776 3.840 3.773 3.773 32,945 -0.01(-0.18%)
Sep 09, 2002 3.873 3.873 3.780 3.780 44,326 -0.06(-1.57%)
Sep 06, 2002 3.756 3.840 3.756 3.840 44,925 +0.12(+3.14%)
Sep 05, 2002 3.706 3.740 3.673 3.723 57,204 -0.02(-0.45%)
Sep 04, 2002 3.683 3.756 3.683 3.740 27,554 +0.06(+1.63%)
Sep 03, 2002 3.723 3.773 3.679 3.679 34,442 -0.09(-2.48%)
Aug 30, 2002 3.756 3.823 3.756 3.773 23,660 +0.05(+1.25%)
Aug 29, 2002 3.806 3.840 3.723 3.726 34,742 -0.10(-2.53%)
Aug 28, 2002 3.800 3.823 3.709 3.823 54,209 -0.01(-0.26%)
Aug 27, 2002 3.790 3.873 3.780 3.833 41,331 -0.01(-0.17%)
Aug 26, 2002 3.806 3.840 3.706 3.840 29,351 +0.04(+0.97%)
Aug 23, 2002 3.856 3.890 3.726 3.803 61,098 -0.09(-2.23%)
Aug 22, 2002 3.706 3.906 3.706 3.890 44,026 +0.20(+5.43%)
Aug 21, 2002 3.723 3.773 3.676 3.689 185,391 -0.02(-0.63%)
Aug 20, 2002 3.709 3.770 3.709 3.713 34,742 -0.03(-0.80%)
Aug 16, 2002 3.776 3.823 3.723 3.743 1,078,204 -0.06(-1.67%)
Aug 15, 2002 3.836 3.836 3.743 3.806 30,549 -0.03(-0.78%)
Aug 14, 2002 3.740 3.836 3.740 3.836 14,675 +0.10(+2.59%)
Aug 13, 2002 3.756 3.770 3.740 3.740 50,016 -0.05(-1.23%)
Aug 12, 2002 3.853 3.853 3.756 3.786 42,229 +0.05(+1.25%)
Aug 07, 2002 3.957 3.990 3.740 3.740 78,768 -0.20(-5.17%)
Aug 06, 2002 3.990 3.990 3.923 3.943 63,494 +0.00(+0.08%)
Aug 05, 2002 3.816 3.973 3.806 3.940 97,337 +0.16(+4.15%)
Aug 02, 2002 3.840 3.840 3.676 3.783 46,722 -0.07(-1.90%)
Aug 01, 2002 3.873 3.906 3.840 3.856 20,366 -0.08(-2.12%)
Jul 31, 2002 3.873 4.003 3.840 3.940 1,287,855 +0.10(+2.61%)
Jul 30, 2002 3.639 3.840 3.543 3.840 421,098 +0.25(+7.08%)
Jul 29, 2002 3.606 3.840 3.586 3.586 457,039 +0.03(+0.85%)
Jul 26, 2002 3.790 3.890 3.439 3.556 256,373 -0.23(-6.08%)
Jul 25, 2002 4.007 4.040 3.723 3.786 150,050 -0.22(-5.50%)
Jul 24, 2002 3.696 4.007 3.292 4.007 670,284 +0.03(+0.84%)
Jul 23, 2002 4.424 4.424 3.896 3.973 333,045 -0.48(-10.79%)
Jul 22, 2002 4.474 4.474 4.394 4.454 93,444 -0.05(-1.19%)
Jul 19, 2002 4.541 4.558 4.507 4.507 74,575 -0.05(-1.10%)
Jul 17, 2002 4.571 4.604 4.524 4.558 12,579 +0.02(+0.37%)
Jul 12, 2002 4.554 4.638 4.514 4.541 64,093 -0.01(-0.29%)
Jul 11, 2002 4.594 4.628 4.507 4.554 49,118 -0.04(-0.87%)
Jul 10, 2002 4.524 4.658 4.524 4.594 52,712 +0.03(+0.58%)
Jul 09, 2002 4.674 4.688 4.531 4.568 838,603 -0.08(-1.72%)
Jul 08, 2002 4.631 4.704 4.628 4.648 1,048,254 -0.01(-0.21%)
Jul 05, 2002 4.614 4.674 4.614 4.658 18,868 +0.01(+0.22%)
Jul 04, 2002 4.544 4.668 4.544 4.648 14,376 +0.00(+0.00%)
Jul 03, 2002 4.544 4.668 4.544 4.648 14,376 +0.12(+2.65%)
Jul 02, 2002 4.591 4.758 4.514 4.528 101,530 -0.09(-1.88%)
Jul 01, 2002 4.544 4.708 4.511 4.614 61,697 +0.06(+1.25%)
Jun 28, 2002 4.558 4.725 4.514 4.558 67,387 -0.02(-0.36%)
Jun 27, 2002 4.725 4.725 4.507 4.574 130,283 -0.18(-3.79%)
Jun 26, 2002 4.574 4.758 4.541 4.755 50,915 +0.16(+3.56%)
Jun 25, 2002 4.674 4.674 4.524 4.591 34,442 +0.01(+0.29%)
Jun 21, 2002 4.614 4.674 4.578 4.578 35,940 -0.08(-1.72%)
Jun 20, 2002 4.638 4.658 4.574 4.658 26,056 +0.05(+1.16%)
Jun 19, 2002 4.541 4.624 4.511 4.604 53,311 +0.09(+1.92%)
Jun 18, 2002 4.604 4.641 4.511 4.518 84,758 -0.03(-0.66%)
Jun 17, 2002 4.558 4.608 4.511 4.548 115,607 -0.01(-0.22%)
Jun 14, 2002 4.674 4.674 4.511 4.558 120,399 -0.04(-0.80%)
Jun 12, 2002 4.608 4.638 4.524 4.594 69,184 -0.08(-1.71%)
Jun 11, 2002 4.741 4.805 4.641 4.674 64,093 -0.07(-1.48%)
Jun 10, 2002 4.841 4.958 4.745 4.745 30,848 -0.13(-2.67%)
Jun 07, 2002 4.758 4.875 4.708 4.875 32,645 +0.10(+2.10%)
Jun 06, 2002 4.808 4.838 4.674 4.775 69,184 -0.07(-1.38%)
Jun 05, 2002 4.878 4.891 4.808 4.841 539,102 +0.01(+0.28%)
May 31, 2002 4.775 4.891 4.775 4.828 41,630 -0.19(-3.79%)
May 28, 2002 4.958 5.068 4.958 5.018 60,798 +0.04(+0.87%)
May 27, 2002 4.875 5.008 4.808 4.975 92,545 +0.00(+0.00%)
May 24, 2002 4.875 5.008 4.808 4.975 92,545 +0.10(+2.05%)
May 23, 2002 4.708 4.875 4.674 4.875 111,714 +0.15(+3.25%)
May 22, 2002 4.678 4.725 4.668 4.721 109,916 +0.01(+0.28%)
May 21, 2002 4.631 4.758 4.591 4.708 145,557 +0.04(+0.79%)
May 20, 2002 4.674 4.701 4.591 4.671 65,590 +0.00(+0.00%)
May 17, 2002 4.631 4.691 4.631 4.671 40,432 +0.04(+0.87%)
May 16, 2002 4.608 4.708 4.574 4.631 90,149 +0.06(+1.24%)
May 15, 2002 4.558 4.674 4.524 4.574 77,870 -0.02(-0.36%)
May 14, 2002 4.541 4.674 4.528 4.591 778,703 +0.05(+1.10%)
May 13, 2002 4.574 4.608 4.541 4.541 48,818 -0.07(-1.45%)
May 10, 2002 4.678 4.725 4.574 4.608 35,041 -0.07(-1.43%)
May 09, 2002 4.708 4.708 4.624 4.674 55,707 -0.01(-0.21%)
May 08, 2002 4.691 4.721 4.561 4.684 59,301 +0.06(+1.23%)
May 07, 2002 4.624 4.704 4.574 4.628 99,434 -0.01(-0.29%)
May 06, 2002 4.624 4.688 4.614 4.641 50,016 -0.03(-0.71%)
May 03, 2002 4.674 4.725 4.594 4.674 68,585 -0.05(-1.06%)
May 02, 2002 4.758 4.758 4.674 4.725 67,088 +0.00(+0.00%)
May 01, 2002 4.838 4.838 4.715 4.725 60,798 -0.10(-2.08%)
Apr 30, 2002 4.651 4.825 4.614 4.825 84,159 +0.17(+3.73%)
Apr 29, 2002 4.875 4.908 4.641 4.651 149,151 -0.26(-5.24%)
Apr 26, 2002 5.025 5.038 4.891 4.908 55,108 -0.13(-2.58%)
Apr 25, 2002 5.058 5.058 4.995 5.038 90,748 -0.07(-1.31%)
Apr 24, 2002 5.142 5.175 5.008 5.105 88,951 -0.10(-1.99%)
Apr 23, 2002 5.209 5.245 5.175 5.209 99,434 +0.03(+0.65%)
Apr 22, 2002 5.242 5.242 5.112 5.175 73,976 -0.03(-0.64%)
Apr 19, 2002 5.088 5.242 5.088 5.209 89,550 +0.10(+1.96%)
Apr 18, 2002 5.092 5.209 5.092 5.108 48,219 +0.03(+0.53%)
Apr 17, 2002 5.052 5.088 5.052 5.082 36,539 -0.01(-0.13%)
Apr 16, 2002 4.992 5.088 4.982 5.088 92,845 +0.12(+2.35%)
Apr 15, 2002 5.108 5.108 4.958 4.972 115,607 -0.14(-2.68%)
Apr 12, 2002 5.209 5.209 5.058 5.108 62,296 -0.10(-1.92%)
Apr 11, 2002 5.209 5.225 5.175 5.209 47,620 +0.03(+0.65%)
Apr 10, 2002 5.259 5.275 5.175 5.175 52,412 -0.10(-1.90%)
Apr 09, 2002 5.225 5.322 5.192 5.275 56,905 +0.10(+2.00%)
Apr 08, 2002 5.229 5.272 5.142 5.172 68,585 -0.06(-1.09%)
Apr 05, 2002 5.326 5.339 5.012 5.229 179,101 -0.15(-2.73%)
Apr 04, 2002 5.342 5.409 5.309 5.376 62,895 +0.05(+0.88%)
Apr 03, 2002 5.342 5.422 5.329 5.329 93,144 -0.05(-0.87%)
Apr 02, 2002 5.526 5.526 5.309 5.376 94,342 +0.00(+0.00%)
Apr 01, 2002 5.125 5.392 5.092 5.376 141,664 +0.28(+5.44%)
Mar 29, 2002 5.072 5.098 5.012 5.098 67,387 +0.00(+0.00%)
Mar 28, 2002 5.072 5.098 5.012 5.098 67,387 +0.04(+0.73%)
Mar 27, 2002 5.075 5.075 4.891 5.062 66,189 +0.02(+0.40%)
Mar 26, 2002 5.058 5.125 4.992 5.042 1,108,155 -0.01(-0.26%)
Mar 25, 2002 5.108 5.108 5.042 5.055 71,281 +0.06(+1.20%)
Mar 22, 2002 4.975 5.092 4.975 4.995 35,640 +0.02(+0.40%)
Mar 21, 2002 5.092 5.125 4.975 4.975 118,003 -0.08(-1.65%)
Mar 20, 2002 5.092 5.105 5.008 5.058 70,083 -0.03(-0.66%)
Mar 19, 2002 4.975 5.175 4.975 5.092 177,005 +0.15(+3.04%)
Mar 18, 2002 4.908 4.992 4.908 4.942 55,108 +0.05(+1.02%)
Mar 15, 2002 4.925 4.958 4.825 4.891 73,976 +0.01(+0.21%)
Mar 14, 2002 4.942 5.005 4.841 4.881 84,758 -0.06(-1.22%)
Mar 13, 2002 4.841 5.008 4.791 4.942 158,436 +0.10(+2.07%)
Mar 12, 2002 4.658 4.858 4.624 4.841 93,144 +0.21(+4.54%)
Mar 11, 2002 4.574 4.674 4.574 4.631 117,704 +0.06(+1.24%)
Mar 08, 2002 4.608 4.608 4.541 4.574 77,570 +0.00(+0.00%)
Mar 07, 2002 4.507 4.708 4.474 4.574 133,278 +0.10(+2.16%)
Mar 06, 2002 4.491 4.534 4.457 4.477 54,209 -0.02(-0.45%)
Mar 05, 2002 4.511 4.574 4.474 4.497 56,605 -0.01(-0.30%)
Mar 04, 2002 4.574 4.574 4.507 4.511 45,224 -0.04(-0.81%)
Mar 01, 2002 4.524 4.558 4.474 4.548 112,013 +0.04(+0.96%)
Feb 28, 2002 4.457 4.507 4.457 4.504 50,016 +0.10(+2.20%)
Feb 27, 2002 4.457 4.457 4.397 4.407 31,747 -0.03(-0.75%)
Feb 26, 2002 4.374 4.441 4.361 4.441 87,454 +0.07(+1.68%)
Feb 25, 2002 4.431 4.431 4.341 4.367 124,892 -0.06(-1.43%)
Feb 22, 2002 4.427 4.491 4.414 4.431 1,347,756 +0.01(+0.23%)
Feb 21, 2002 4.357 4.421 4.354 4.421 42,529 +0.06(+1.46%)
Feb 20, 2002 4.407 4.424 4.357 4.357 79,068 -0.04(-0.91%)
Feb 19, 2002 4.457 4.457 4.357 4.397 66,489 -0.01(-0.23%)
Feb 18, 2002 4.407 4.424 4.374 4.407 59,600 +0.00(+0.00%)
Feb 15, 2002 4.407 4.424 4.374 4.407 59,600 +0.02(+0.38%)
Feb 14, 2002 4.441 4.507 4.357 4.391 104,226 -0.05(-1.13%)
Feb 13, 2002 4.324 4.441 4.324 4.441 177,903 +0.10(+2.23%)
Feb 12, 2002 4.424 4.424 4.324 4.344 510,050 -0.08(-1.81%)
Feb 11, 2002 4.608 4.621 4.411 4.424 295,008 -0.17(-3.64%)
Feb 08, 2002 4.514 4.608 4.514 4.591 25,757 +0.06(+1.33%)
Feb 07, 2002 4.674 4.674 4.521 4.531 32,346 -0.14(-3.07%)
Feb 06, 2002 4.544 4.691 4.544 4.674 808,653 +0.12(+2.64%)
Feb 05, 2002 4.581 4.591 4.541 4.554 88,352 -0.04(-0.87%)
Feb 04, 2002 4.674 4.674 4.591 4.594 145,557 -0.05(-1.08%)
Feb 01, 2002 4.708 4.741 4.641 4.644 115,907 -0.06(-1.21%)
Jan 31, 2002 4.741 4.741 4.641 4.701 55,108 -0.11(-2.29%)
Jan 30, 2002 4.841 4.858 4.775 4.811 72,479 -0.05(-0.96%)
Jan 29, 2002 4.825 4.891 4.808 4.858 50,316 +0.03(+0.62%)
Jan 28, 2002 4.801 4.841 4.725 4.828 64,991 +0.00(+0.07%)
Jan 25, 2002 4.841 4.875 4.808 4.825 33,544 -0.02(-0.34%)
Jan 24, 2002 4.791 4.858 4.775 4.841 109,018 +0.05(+1.05%)
Jan 23, 2002 4.825 4.825 4.624 4.791 91,647 -0.12(-2.45%)
Jan 22, 2002 4.908 5.008 4.908 4.912 178,502 +0.02(+0.41%)
Jan 21, 2002 4.841 4.908 4.808 4.891 59,001 +0.00(+0.00%)
Jan 18, 2002 4.841 4.908 4.808 4.891 59,001 +0.07(+1.38%)
Jan 17, 2002 4.775 4.875 4.711 4.825 245,591 +0.10(+2.12%)
Jan 16, 2002 4.725 4.808 4.678 4.725 70,382 +0.03(+0.71%)
Jan 15, 2002 4.808 4.808 4.678 4.691 97,936 -0.11(-2.23%)
Jan 14, 2002 4.928 4.935 4.791 4.798 78,169 -0.13(-2.64%)
Jan 11, 2002 4.868 4.975 4.841 4.928 65,890 +0.06(+1.23%)
Jan 10, 2002 4.808 5.005 4.771 4.868 121,597 +0.24(+5.27%)
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.