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 )

3.620 -0.150 (-3.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2002 3.415 3.529 3.385 3.474 1,460,758 +0.09(+2.61%)
Jul 30, 2002 3.209 3.385 3.123 3.385 477,633 +0.22(+7.08%)
Jul 29, 2002 3.179 3.385 3.162 3.162 518,399 +0.03(+0.84%)
Jul 26, 2002 3.341 3.429 3.032 3.135 290,792 -0.20(-6.08%)
Jul 25, 2002 3.532 3.562 3.282 3.338 170,195 -0.19(-5.50%)
Jul 24, 2002 3.259 3.532 2.902 3.532 760,273 +0.03(+0.84%)
Jul 23, 2002 3.900 3.900 3.435 3.503 377,758 -0.42(-10.79%)
Jul 22, 2002 3.945 3.945 3.874 3.927 105,989 -0.05(-1.18%)
Jul 19, 2002 4.003 4.018 3.974 3.974 84,588 -0.04(-1.10%)
Jul 17, 2002 4.030 4.059 3.989 4.018 14,267 +0.01(+0.37%)
Jul 12, 2002 4.015 4.089 3.980 4.003 72,698 -0.01(-0.29%)
Jul 11, 2002 4.051 4.080 3.974 4.015 55,712 -0.04(-0.87%)
Jul 10, 2002 3.989 4.106 3.989 4.051 59,789 +0.02(+0.58%)
Jul 09, 2002 4.121 4.133 3.995 4.027 951,191 -0.07(-1.72%)
Jul 08, 2002 4.083 4.148 4.080 4.098 1,188,989 -0.01(-0.22%)
Jul 05, 2002 4.068 4.121 4.068 4.106 21,401 +0.01(+0.22%)
Jul 04, 2002 4.006 4.115 4.006 4.098 16,306 +0.00(+0.00%)
Jul 03, 2002 4.006 4.115 4.006 4.098 16,306 +0.11(+2.65%)
Jul 02, 2002 4.048 4.195 3.980 3.992 115,162 -0.08(-1.88%)
Jul 01, 2002 4.006 4.151 3.977 4.068 69,980 +0.05(+1.25%)
Jun 28, 2002 4.018 4.165 3.980 4.018 76,435 -0.01(-0.37%)
Jun 27, 2002 4.165 4.165 3.974 4.033 147,774 -0.16(-3.79%)
Jun 26, 2002 4.033 4.195 4.003 4.192 57,750 +0.14(+3.56%)
Jun 25, 2002 4.121 4.121 3.989 4.048 39,066 +0.01(+0.29%)
Jun 21, 2002 4.068 4.121 4.036 4.036 40,765 -0.07(-1.72%)
Jun 20, 2002 4.089 4.106 4.033 4.106 29,554 +0.05(+1.16%)
Jun 19, 2002 4.003 4.077 3.977 4.059 60,468 +0.08(+1.92%)
Jun 18, 2002 4.059 4.092 3.977 3.983 96,138 -0.03(-0.66%)
Jun 17, 2002 4.018 4.062 3.977 4.009 131,128 -0.01(-0.22%)
Jun 14, 2002 4.121 4.121 3.977 4.018 136,563 -0.03(-0.80%)
Jun 12, 2002 4.062 4.089 3.989 4.051 78,473 -0.07(-1.71%)
Jun 11, 2002 4.180 4.236 4.092 4.121 72,698 -0.06(-1.48%)
Jun 10, 2002 4.268 4.371 4.183 4.183 34,990 -0.11(-2.67%)
Jun 07, 2002 4.195 4.298 4.151 4.298 37,028 +0.09(+2.10%)
Jun 06, 2002 4.239 4.265 4.121 4.209 78,473 -0.06(-1.38%)
Jun 05, 2002 4.301 4.312 4.239 4.268 611,480 +0.01(+0.28%)
May 31, 2002 4.209 4.312 4.209 4.257 47,219 -0.17(-3.79%)
May 28, 2002 4.371 4.468 4.371 4.424 68,961 +0.04(+0.87%)
May 27, 2002 4.298 4.416 4.239 4.386 104,970 +0.00(+0.00%)
May 24, 2002 4.298 4.416 4.239 4.386 104,970 +0.09(+2.05%)
May 23, 2002 4.151 4.298 4.121 4.298 126,712 +0.14(+3.25%)
May 22, 2002 4.124 4.165 4.115 4.162 124,674 +0.01(+0.28%)
May 21, 2002 4.083 4.195 4.048 4.151 165,099 +0.03(+0.79%)
May 20, 2002 4.121 4.145 4.048 4.118 74,396 +0.00(+0.00%)
May 17, 2002 4.083 4.136 4.083 4.118 45,861 +0.04(+0.87%)
May 16, 2002 4.062 4.151 4.033 4.083 102,253 +0.05(+1.24%)
May 15, 2002 4.018 4.121 3.989 4.033 88,324 -0.01(-0.36%)
May 14, 2002 4.003 4.121 3.992 4.048 883,249 +0.04(+1.10%)
May 13, 2002 4.033 4.062 4.003 4.003 55,372 -0.06(-1.45%)
May 10, 2002 4.124 4.165 4.033 4.062 39,746 -0.06(-1.43%)
May 09, 2002 4.151 4.151 4.077 4.121 63,186 -0.01(-0.21%)
May 08, 2002 4.136 4.162 4.021 4.130 67,262 +0.05(+1.23%)
May 07, 2002 4.077 4.148 4.033 4.080 112,784 -0.01(-0.29%)
May 06, 2002 4.077 4.133 4.068 4.092 56,731 -0.03(-0.71%)
May 03, 2002 4.121 4.165 4.051 4.121 77,793 -0.04(-1.06%)
May 02, 2002 4.195 4.195 4.121 4.165 76,095 +0.00(+0.00%)
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.