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 )

4.220 -0.060 (-1.40%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 23, 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 (%)
Jun 30, 2003 4.772 4.873 4.722 4.755 197,977 -0.02(-0.35%)
Jun 27, 2003 4.698 4.806 4.688 4.772 316,226 +0.15(+3.26%)
Jun 26, 2003 4.384 4.658 4.384 4.621 459,558 +0.24(+5.42%)
Jun 25, 2003 4.789 4.789 4.360 4.384 1,325,223 -0.57(-11.43%)
Jun 24, 2003 5.358 5.358 4.856 4.950 835,804 -0.40(-7.39%)
Jun 23, 2003 5.425 5.439 5.341 5.345 203,053 -0.01(-0.25%)
Jun 20, 2003 5.442 5.442 5.308 5.358 229,331 +0.03(+0.63%)
Jun 19, 2003 5.341 5.368 5.281 5.325 162,741 +0.02(+0.32%)
Jun 18, 2003 5.341 5.358 5.224 5.308 200,963 -0.05(-0.94%)
Jun 17, 2003 5.395 5.425 5.328 5.358 131,686 -0.06(-1.17%)
Jun 16, 2003 5.358 5.425 5.325 5.422 160,949 +0.12(+2.21%)
Jun 13, 2003 5.261 5.489 5.191 5.305 293,233 +0.04(+0.83%)
Jun 12, 2003 5.492 5.492 5.241 5.261 337,128 -0.23(-4.21%)
Jun 11, 2003 5.475 5.509 5.432 5.492 286,664 +0.04(+0.68%)
Jun 10, 2003 5.418 5.475 5.398 5.455 189,616 +0.00(+0.06%)
Jun 09, 2003 5.425 5.475 5.392 5.452 210,220 +0.09(+1.75%)
Jun 06, 2003 5.425 5.485 5.278 5.358 285,469 +0.00(+0.06%)
Jun 05, 2003 5.442 5.459 5.325 5.355 205,741 -0.07(-1.24%)
Jun 04, 2003 5.141 5.442 5.141 5.422 220,970 +0.23(+4.45%)
Jun 03, 2003 5.258 5.311 5.094 5.191 185,734 +0.00(+0.00%)
Jun 02, 2003 5.238 5.238 5.144 5.191 328,767 +0.05(+1.04%)
May 30, 2003 5.090 5.171 4.993 5.137 336,830 +0.05(+0.92%)
May 29, 2003 5.368 5.375 4.923 5.090 619,910 -0.28(-5.18%)
May 28, 2003 5.660 5.660 5.365 5.368 347,580 -0.24(-4.30%)
May 27, 2003 5.492 5.656 5.429 5.609 394,461 +0.20(+3.72%)
May 23, 2003 5.325 5.439 5.308 5.408 449,405 +0.16(+3.13%)
May 22, 2003 5.134 5.325 5.107 5.244 453,287 +0.18(+3.50%)
May 21, 2003 5.087 5.120 5.043 5.067 160,949 +0.01(+0.20%)
May 20, 2003 4.990 5.057 4.963 5.057 186,033 +0.10(+2.03%)
May 19, 2003 5.000 5.017 4.956 4.956 211,713 -0.00(-0.07%)
May 16, 2003 5.010 5.020 4.960 4.960 323,990 +0.03(+0.68%)
May 15, 2003 4.973 5.007 4.896 4.926 284,275 +0.03(+0.62%)
May 14, 2003 4.940 4.940 4.842 4.896 285,768 +0.03(+0.55%)
May 13, 2003 4.873 4.906 4.806 4.869 210,518 +0.06(+1.32%)
May 12, 2003 4.749 4.873 4.705 4.806 384,607 +0.13(+2.87%)
May 09, 2003 4.789 4.789 4.605 4.672 459,856 -0.05(-1.06%)
May 08, 2003 4.739 4.752 4.722 4.722 223,657 +0.00(+0.07%)
May 07, 2003 4.755 4.755 4.695 4.719 365,795 -0.00(-0.07%)
May 06, 2003 4.729 4.739 4.705 4.722 443,433 +0.02(+0.43%)
May 05, 2003 4.605 4.729 4.588 4.702 631,855 +0.20(+4.39%)
May 02, 2003 4.521 4.558 4.484 4.504 151,095 +0.02(+0.52%)
May 01, 2003 4.558 4.588 4.444 4.481 189,317 -0.09(-1.98%)
Apr 30, 2003 4.588 4.618 4.528 4.571 296,816 +0.00(+0.07%)
Apr 29, 2003 4.601 4.621 4.524 4.568 150,797 -0.03(-0.73%)
Apr 28, 2003 4.621 4.621 4.354 4.601 213,504 -0.04(-0.79%)
Apr 25, 2003 4.692 4.705 4.621 4.638 171,699 -0.07(-1.42%)
Apr 24, 2003 4.732 4.752 4.692 4.705 138,554 -0.02(-0.43%)
Apr 23, 2003 4.672 4.755 4.638 4.725 423,128 -0.33(-6.49%)
Apr 22, 2003 5.023 5.074 5.023 5.053 556,008 +0.03(+0.60%)
Apr 21, 2003 5.007 5.087 4.956 5.023 659,924 +0.07(+1.35%)
Apr 17, 2003 4.923 4.990 4.899 4.956 492,703 +0.04(+0.75%)
Apr 16, 2003 4.916 4.940 4.869 4.919 255,310 +0.02(+0.34%)
Apr 15, 2003 4.856 4.923 4.856 4.903 337,726 +0.05(+0.97%)
Apr 14, 2003 4.923 4.923 4.839 4.856 267,851 -0.04(-0.82%)
Apr 11, 2003 4.889 4.906 4.822 4.896 380,128 +0.09(+1.88%)
Apr 10, 2003 4.638 4.822 4.638 4.806 622,001 +0.22(+4.74%)
Apr 09, 2003 4.672 4.688 4.558 4.588 20,305 -0.05(-1.08%)
Apr 08, 2003 4.678 4.678 4.591 4.638 55,839 -0.01(-0.14%)
Apr 07, 2003 4.685 4.705 4.554 4.645 108,096 -0.02(-0.50%)
Apr 04, 2003 4.621 4.688 4.618 4.668 29,562 +0.02(+0.36%)
Apr 03, 2003 4.702 4.705 4.638 4.652 40,013 -0.04(-0.79%)
Apr 02, 2003 4.702 4.769 4.608 4.688 71,964 -0.01(-0.21%)
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.