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 )

4.230 -0.010 (-0.24%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 15, 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%)
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.