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 )

3.640 +0.020 (+0.55%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 28, 2018 1.418 1.466 1.418 1.432 916,963 +0.00(+0.00%)
Sep 27, 2018 1.425 1.473 1.418 1.432 766,210 +0.02(+1.46%)
Sep 26, 2018 1.473 1.487 1.404 1.411 812,728 -0.07(-4.63%)
Sep 25, 2018 1.514 1.514 1.466 1.480 972,395 -0.01(-0.46%)
Sep 24, 2018 1.507 1.528 1.470 1.487 764,460 -0.02(-1.36%)
Sep 21, 2018 1.452 1.507 1.449 1.507 2,158,994 +0.05(+3.29%)
Sep 20, 2018 1.418 1.487 1.418 1.459 1,009,976 +0.05(+3.90%)
Sep 19, 2018 1.370 1.439 1.370 1.404 967,501 +0.03(+2.50%)
Sep 18, 2018 1.350 1.432 1.336 1.370 1,525,740 +0.03(+2.56%)
Sep 17, 2018 1.370 1.384 1.336 1.336 1,926,186 -0.03(-2.50%)
Sep 14, 2018 1.391 1.398 1.356 1.370 1,413,980 -0.02(-1.48%)
Sep 13, 2018 1.391 1.418 1.377 1.391 942,422 +0.01(+0.49%)
Sep 12, 2018 1.411 1.432 1.384 1.384 1,165,138 -0.03(-1.94%)
Sep 11, 2018 1.446 1.446 1.404 1.411 923,744 -0.04(-2.83%)
Sep 10, 2018 1.432 1.463 1.425 1.452 659,304 +0.03(+1.92%)
Sep 07, 2018 1.459 1.466 1.411 1.425 823,398 -0.04(-2.80%)
Sep 06, 2018 1.493 1.493 1.452 1.466 472,633 -0.01(-0.93%)
Sep 05, 2018 1.535 1.535 1.452 1.480 752,590 -0.05(-3.14%)
Sep 04, 2018 1.528 1.548 1.528 1.528 650,462 +0.00(+0.00%)
Aug 31, 2018 1.528 1.528 1.528 0 -0.04(-2.62%)
Aug 30, 2018 1.555 1.569 1.535 1.569 618,525 +0.00(+0.00%)
Aug 29, 2018 1.576 1.583 1.545 1.569 674,948 +0.01(+0.44%)
Aug 28, 2018 1.535 1.569 1.528 1.562 649,511 +0.00(+0.00%)
Aug 27, 2018 1.562 1.572 1.528 1.562 768,998 -0.01(-0.44%)
Aug 24, 2018 1.541 1.576 1.528 1.569 825,442 +0.03(+1.78%)
Aug 23, 2018 1.569 1.583 1.541 1.541 819,381 -0.03(-1.75%)
Aug 22, 2018 1.528 1.589 1.528 1.569 1,019,904 +0.03(+2.23%)
Aug 21, 2018 1.432 1.541 1.432 1.535 1,697,463 +0.10(+7.18%)
Aug 20, 2018 1.411 1.442 1.405 1.432 1,246,633 +0.03(+1.93%)
Aug 17, 2018 1.391 1.425 1.371 1.405 1,162,551 +0.02(+1.47%)
Aug 16, 2018 1.398 1.431 1.371 1.384 1,459,154 -0.01(-0.97%)
Aug 15, 2018 1.432 1.459 1.384 1.398 1,534,812 -0.06(-4.19%)
Aug 14, 2018 1.561 1.581 1.459 1.459 2,043,421 -0.10(-6.52%)
Aug 13, 2018 1.581 1.608 1.554 1.561 811,361 -0.04(-2.54%)
Aug 10, 2018 1.717 1.717 1.595 1.601 1,112,742 -0.12(-6.72%)
Aug 09, 2018 1.683 1.724 1.667 1.717 874,241 +0.05(+3.27%)
Aug 08, 2018 1.622 1.676 1.615 1.663 1,013,111 +0.04(+2.51%)
Aug 07, 2018 1.622 1.629 1.595 1.622 751,890 +0.02(+1.27%)
Aug 06, 2018 1.595 1.642 1.574 1.601 826,724 +0.01(+0.85%)
Aug 03, 2018 1.540 1.588 1.537 1.588 813,741 +0.02(+1.30%)
Aug 02, 2018 1.520 1.581 1.513 1.568 1,116,822 +0.04(+2.67%)
Aug 01, 2018 1.527 1.561 1.506 1.527 1,680,614 +0.00(+0.00%)
Jul 31, 2018 1.574 1.591 1.527 1.527 2,217,093 -0.05(-3.02%)
Jul 30, 2018 1.588 1.635 1.574 1.574 2,205,394 -0.03(-1.69%)
Jul 27, 2018 1.683 1.710 1.581 1.601 1,263,642 -0.09(-5.22%)
Jul 26, 2018 1.629 1.696 1.622 1.690 1,683,532 +0.07(+4.18%)
Jul 25, 2018 1.547 1.629 1.534 1.622 1,886,185 +0.07(+4.82%)
Jul 24, 2018 1.588 1.595 1.540 1.547 1,785,822 -0.04(-2.56%)
Jul 23, 2018 1.615 1.649 1.574 1.588 1,376,639 -0.03(-2.09%)
Jul 20, 2018 1.635 1.663 1.598 1.622 1,513,599 -0.01(-0.83%)
Jul 19, 2018 1.615 1.690 1.601 1.635 1,516,680 +0.03(+1.69%)
Jul 18, 2018 1.608 1.656 1.574 1.608 1,645,825 -0.01(-0.42%)
Jul 17, 2018 1.649 1.669 1.601 1.615 1,657,523 -0.03(-2.06%)
Jul 16, 2018 1.669 1.690 1.571 1.649 2,277,820 -0.04(-2.41%)
Jul 13, 2018 1.717 1.737 1.669 1.690 1,146,435 -0.02(-1.19%)
Jul 12, 2018 1.805 1.812 1.696 1.710 1,824,422 -0.10(-5.26%)
Jul 11, 2018 1.812 1.846 1.798 1.805 1,076,845 -0.05(-2.56%)
Jul 10, 2018 1.866 1.866 1.805 1.853 1,948,443 -0.01(-0.73%)
Jul 09, 2018 1.968 1.968 1.866 1.866 1,790,751 -0.08(-4.18%)
Jul 06, 2018 1.995 2.022 1.941 1.948 1,430,225 -0.06(-3.04%)
Jul 05, 2018 1.934 2.015 1.934 2.009 1,843,385 +0.09(+4.59%)
Jul 03, 2018 1.920 1.920 1.920 0 +0.01(+0.35%)
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.