Skip to main content

Nordic American Tanker Shipping Ltd (NY: NAT )

3.980 -0.030 (-0.75%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 1.388 1.428 1.374 1.374 1,882,926 +0.00(+0.00%)
Jan 30, 2019 1.367 1.391 1.347 1.374 1,717,599 +0.01(+0.98%)
Jan 29, 2019 1.388 1.394 1.347 1.361 1,921,792 -0.03(-1.93%)
Jan 28, 2019 1.401 1.414 1.367 1.388 1,453,063 -0.01(-0.96%)
Jan 25, 2019 1.388 1.434 1.388 1.401 723,249 +0.01(+0.97%)
Jan 24, 2019 1.394 1.408 1.374 1.388 596,853 -0.01(-0.48%)
Jan 23, 2019 1.421 1.441 1.374 1.394 1,291,844 -0.01(-0.95%)
Jan 22, 2019 1.428 1.461 1.398 1.408 1,511,545 -0.04(-2.78%)
Jan 18, 2019 1.381 1.461 1.374 1.448 3,784,677 +0.07(+5.37%)
Jan 17, 2019 1.394 1.441 1.367 1.374 1,841,539 -0.03(-1.91%)
Jan 16, 2019 1.408 1.461 1.374 1.401 2,111,754 +0.01(+0.48%)
Jan 15, 2019 1.374 1.414 1.354 1.394 1,255,865 +0.05(+3.48%)
Jan 14, 2019 1.388 1.414 1.347 1.347 1,694,206 -0.05(-3.83%)
Jan 11, 2019 1.408 1.418 1.374 1.401 813,208 -0.01(-0.48%)
Jan 10, 2019 1.414 1.428 1.354 1.408 1,154,185 -0.04(-2.78%)
Jan 09, 2019 1.508 1.522 1.428 1.448 1,304,676 -0.02(-1.37%)
Jan 08, 2019 1.542 1.542 1.461 1.468 2,279,948 -0.05(-3.10%)
Jan 07, 2019 1.488 1.569 1.475 1.515 1,997,057 +0.03(+1.80%)
Jan 04, 2019 1.401 1.501 1.401 1.488 1,721,447 +0.11(+8.29%)
Jan 03, 2019 1.394 1.424 1.354 1.374 1,389,455 -0.04(-2.84%)
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.