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 )

3.955 -0.045 (-1.12%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 7, 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 30, 2011 4.576 4.742 4.576 4.708 1,378,911 +0.23(+5.12%)
Nov 29, 2011 4.621 4.623 4.467 4.479 1,106,912 -0.13(-2.85%)
Nov 28, 2011 4.674 4.696 4.554 4.610 1,156,926 +0.10(+2.25%)
Nov 25, 2011 4.580 4.621 4.509 4.509 580,573 -0.09(-1.96%)
Nov 23, 2011 4.704 4.719 4.546 4.599 1,150,213 -0.15(-3.09%)
Nov 22, 2011 4.869 4.907 4.685 4.745 1,986,977 -0.27(-5.32%)
Nov 21, 2011 5.185 5.200 4.975 5.012 1,364,715 -0.26(-4.92%)
Nov 18, 2011 5.253 5.297 5.229 5.271 1,487,953 +0.05(+0.99%)
Nov 17, 2011 5.260 5.345 5.109 5.220 1,864,205 -0.02(-0.42%)
Nov 16, 2011 5.319 5.382 5.235 5.242 969,337 -0.08(-1.59%)
Nov 15, 2011 5.257 5.363 5.220 5.327 958,202 +0.08(+1.47%)
Nov 14, 2011 5.327 5.327 5.150 5.249 1,076,204 -0.08(-1.45%)
Nov 11, 2011 5.231 5.334 5.219 5.327 1,475,959 +0.15(+2.91%)
Nov 10, 2011 5.238 5.286 5.150 5.176 1,621,072 +0.10(+2.03%)
Nov 09, 2011 5.058 5.109 5.010 5.073 1,709,779 -0.05(-1.01%)
Nov 08, 2011 5.150 5.168 4.988 5.124 2,062,646 +0.09(+1.75%)
Nov 07, 2011 5.194 5.279 4.970 5.036 1,779,502 -0.18(-3.52%)
Nov 04, 2011 5.223 5.271 5.150 5.220 703,179 -0.05(-0.91%)
Nov 03, 2011 5.312 5.349 5.154 5.268 840,538 +0.01(+0.28%)
Nov 02, 2011 5.242 5.304 5.146 5.253 571,006 +0.09(+1.78%)
Nov 01, 2011 5.117 5.267 4.929 5.161 1,556,247 -0.14(-2.70%)
Oct 31, 2011 5.569 5.606 5.297 5.304 1,431,784 -0.31(-5.50%)
Oct 28, 2011 5.591 5.713 5.540 5.613 882,049 -0.02(-0.33%)
Oct 27, 2011 5.466 5.867 5.455 5.632 2,778,858 +0.36(+6.76%)
Oct 26, 2011 5.304 5.334 5.139 5.275 1,201,542 +0.04(+0.77%)
Oct 25, 2011 5.334 5.334 5.150 5.235 1,434,312 -0.08(-1.59%)
Oct 24, 2011 5.345 5.499 5.279 5.319 1,650,355 +0.03(+0.56%)
Oct 21, 2011 5.209 5.290 5.165 5.290 1,216,912 +0.17(+3.23%)
Oct 20, 2011 5.260 5.260 5.018 5.124 1,022,198 -0.09(-1.76%)
Oct 19, 2011 5.360 5.360 5.179 5.216 703,679 -0.12(-2.21%)
Oct 18, 2011 5.260 5.382 5.176 5.334 815,860 +0.10(+1.83%)
Oct 17, 2011 5.422 5.448 5.223 5.238 1,725,576 -0.21(-3.91%)
Oct 14, 2011 5.389 5.477 5.360 5.452 705,682 +0.12(+2.21%)
Oct 13, 2011 5.268 5.338 5.135 5.334 856,632 +0.04(+0.69%)
Oct 12, 2011 5.242 5.363 5.223 5.297 1,379,230 +0.14(+2.78%)
Oct 11, 2011 4.922 5.165 4.885 5.154 1,744,361 +0.21(+4.24%)
Oct 10, 2011 4.697 4.948 4.690 4.944 1,243,510 +0.32(+7.01%)
Oct 07, 2011 4.764 4.789 4.576 4.620 1,652,522 -0.13(-2.64%)
Oct 06, 2011 4.778 4.826 4.675 4.745 2,095,760 -0.03(-0.69%)
Oct 05, 2011 4.782 4.948 4.679 4.778 1,576,095 -0.02(-0.38%)
Oct 04, 2011 4.462 4.826 4.260 4.797 2,592,557 +0.28(+6.10%)
Oct 03, 2011 5.146 5.165 4.506 4.521 1,842,827 -0.67(-12.84%)
Sep 30, 2011 5.407 5.463 5.176 5.187 1,034,010 -0.31(-5.56%)
Sep 29, 2011 5.602 5.610 5.334 5.492 893,244 +0.00(+0.00%)
Sep 28, 2011 5.617 5.669 5.492 5.492 866,657 -0.17(-2.93%)
Sep 27, 2011 5.779 5.790 5.606 5.658 1,245,274 -0.03(-0.45%)
Sep 26, 2011 5.786 5.790 5.610 5.683 755,431 -0.09(-1.53%)
Sep 23, 2011 5.654 5.900 5.628 5.772 1,122,989 +0.12(+2.08%)
Sep 22, 2011 5.702 5.941 5.591 5.654 1,811,809 -0.16(-2.72%)
Sep 21, 2011 5.996 6.053 5.805 5.812 1,196,812 -0.18(-3.07%)
Sep 20, 2011 6.095 6.231 5.996 5.996 581,236 -0.10(-1.69%)
Sep 19, 2011 6.165 6.202 6.070 6.099 573,996 -0.17(-2.64%)
Sep 16, 2011 6.305 6.364 6.235 6.265 635,858 -0.06(-0.99%)
Sep 15, 2011 6.198 6.353 6.198 6.327 838,325 +0.10(+1.53%)
Sep 14, 2011 6.217 6.242 6.095 6.231 1,263,178 +0.05(+0.77%)
Sep 13, 2011 6.195 6.231 6.125 6.184 1,060,871 -0.01(-0.12%)
Sep 12, 2011 6.081 6.246 6.047 6.191 661,866 +0.03(+0.54%)
Sep 09, 2011 6.139 6.250 6.106 6.158 853,987 -0.00(-0.06%)
Sep 08, 2011 6.287 6.345 6.162 6.162 621,042 -0.17(-2.67%)
Sep 07, 2011 6.404 6.447 6.298 6.331 667,210 +0.01(+0.12%)
Sep 06, 2011 6.242 6.345 6.173 6.323 912,798 -0.02(-0.35%)
Sep 02, 2011 6.419 6.507 6.342 6.345 709,138 -0.21(-3.25%)
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.