Skip to main content

Nordic American Tanker Shipping Ltd (NY: NAT )

4.280 +0.080 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 4.190 4.290 4.190 4.280 1,708,825 +0.08(+1.90%)
May 23, 2024 4.260 4.350 4.145 4.200 3,278,917 -0.08(-1.87%)
May 22, 2024 4.310 4.360 4.090 4.280 3,901,423 -0.06(-1.38%)
May 21, 2024 4.310 4.400 4.310 4.340 1,517,980 +0.04(+0.93%)
May 20, 2024 4.280 4.380 4.270 4.300 2,320,874 +0.04(+0.94%)
May 17, 2024 4.260 4.280 4.170 4.260 2,027,753 +0.01(+0.24%)
May 16, 2024 4.230 4.280 4.210 4.250 2,045,967 +0.02(+0.47%)
May 15, 2024 4.230 4.250 4.160 4.230 1,899,212 -0.01(-0.24%)
May 14, 2024 4.150 4.250 4.120 4.240 2,283,323 +0.08(+1.92%)
May 13, 2024 4.140 4.190 4.120 4.160 1,618,033 +0.02(+0.48%)
May 10, 2024 4.160 4.200 4.130 4.140 2,397,056 -0.01(-0.24%)
May 09, 2024 4.050 4.160 4.030 4.150 2,798,786 +0.10(+2.47%)
May 08, 2024 3.950 4.060 3.950 4.050 2,387,068 +0.11(+2.79%)
May 07, 2024 3.980 4.000 3.940 3.940 1,516,611 -0.06(-1.50%)
May 06, 2024 3.970 4.030 3.965 4.000 2,207,262 +0.03(+0.76%)
May 03, 2024 3.970 3.980 3.940 3.970 1,073,437 +0.01(+0.25%)
May 02, 2024 3.870 3.970 3.870 3.960 2,537,004 +0.08(+2.06%)
May 01, 2024 3.900 3.920 3.850 3.880 1,830,001 -0.02(-0.51%)
Apr 30, 2024 3.950 3.955 3.860 3.900 1,491,149 -0.03(-0.76%)
Apr 29, 2024 3.950 3.980 3.910 3.930 1,588,509 -0.04(-1.01%)
Apr 26, 2024 3.880 3.980 3.850 3.970 3,300,832 +0.11(+2.85%)
Apr 25, 2024 3.760 3.875 3.735 3.860 1,892,420 +0.07(+1.85%)
Apr 24, 2024 3.780 3.790 3.732 3.790 1,504,641 +0.01(+0.26%)
Apr 23, 2024 3.760 3.800 3.720 3.780 2,000,169 +0.02(+0.53%)
Apr 22, 2024 3.800 3.805 3.720 3.760 2,784,827 -0.04(-1.05%)
Apr 19, 2024 3.760 3.845 3.740 3.800 2,017,477 +0.03(+0.80%)
Apr 18, 2024 3.860 3.860 3.760 3.770 3,013,920 -0.08(-2.08%)
Apr 17, 2024 3.860 3.910 3.840 3.850 1,879,642 +0.02(+0.52%)
Apr 16, 2024 3.830 3.840 3.780 3.830 3,959,394 +0.00(+0.00%)
Apr 15, 2024 3.900 3.930 3.820 3.830 2,366,911 -0.05(-1.29%)
Apr 12, 2024 3.980 3.999 3.870 3.880 2,681,927 -0.10(-2.51%)
Apr 11, 2024 3.950 4.015 3.930 3.980 2,937,463 +0.08(+2.05%)
Apr 10, 2024 3.900 3.930 3.860 3.900 2,463,657 +0.02(+0.52%)
Apr 09, 2024 3.960 3.960 3.850 3.880 2,718,759 -0.05(-1.27%)
Apr 08, 2024 4.020 4.020 3.930 3.930 1,620,115 -0.08(-2.00%)
Apr 05, 2024 4.010 4.040 3.980 4.010 1,441,614 +0.00(+0.00%)
Apr 04, 2024 4.040 4.050 3.990 4.010 2,678,427 -0.02(-0.50%)
Apr 03, 2024 3.970 4.040 3.970 4.030 1,777,041 +0.05(+1.26%)
Apr 02, 2024 4.010 4.020 3.960 3.980 1,580,266 -0.04(-1.00%)
Apr 01, 2024 3.930 4.040 3.920 4.020 2,825,708 +0.10(+2.55%)
Mar 28, 2024 3.900 3.915 3.910 3.920 1,859,491 +0.01(+0.26%)
Mar 27, 2024 3.870 3.910 3.850 3.910 1,627,558 +0.05(+1.30%)
Mar 26, 2024 3.930 3.930 3.850 3.860 2,658,166 -0.05(-1.28%)
Mar 25, 2024 3.930 3.970 3.900 3.910 1,915,722 -0.02(-0.51%)
Mar 22, 2024 4.010 4.010 3.930 3.930 1,587,801 -0.07(-1.75%)
Mar 21, 2024 3.850 4.015 3.850 4.000 3,788,797 +0.15(+3.90%)
Mar 20, 2024 3.860 3.870 3.770 3.850 3,264,708 -0.03(-0.77%)
Mar 19, 2024 3.950 3.980 3.860 3.880 4,975,620 -0.03(-0.77%)
Mar 18, 2024 3.939 3.949 3.881 3.910 4,419,930 -0.03(-0.74%)
Mar 15, 2024 3.920 3.978 3.920 3.939 4,161,869 +0.00(+0.00%)
Mar 14, 2024 3.920 3.949 3.881 3.939 2,338,974 +0.04(+1.00%)
Mar 13, 2024 3.929 3.963 3.900 3.900 2,527,620 -0.02(-0.49%)
Mar 12, 2024 3.910 3.959 3.871 3.920 2,769,762 +0.01(+0.25%)
Mar 11, 2024 3.920 3.949 3.895 3.910 1,960,293 -0.01(-0.25%)
Mar 08, 2024 3.959 3.978 3.886 3.920 4,373,789 -0.04(-0.98%)
Mar 07, 2024 3.939 3.968 3.920 3.959 3,932,729 +0.03(+0.74%)
Mar 06, 2024 3.929 3.988 3.910 3.929 3,187,185 +0.03(+0.75%)
Mar 05, 2024 3.910 4.012 3.891 3.900 3,085,279 -0.01(-0.25%)
Mar 04, 2024 4.114 4.123 3.900 3.910 4,496,017 -0.13(-3.13%)
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.