Skip to main content

Nordic American Tanker Shipping Ltd (NY: NAT )

3.890 -0.070 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 1.864 1.871 1.708 1.724 3,169,585 -0.11(-6.16%)
Oct 30, 2018 1.764 1.877 1.764 1.837 3,044,044 +0.05(+2.99%)
Oct 29, 2018 1.651 1.851 1.638 1.784 4,005,922 +0.16(+9.84%)
Oct 26, 2018 1.564 1.638 1.531 1.624 1,474,747 +0.07(+4.27%)
Oct 25, 2018 1.551 1.591 1.545 1.558 1,213,463 +0.03(+1.74%)
Oct 24, 2018 1.578 1.584 1.525 1.531 1,803,593 -0.03(-1.71%)
Oct 23, 2018 1.505 1.584 1.478 1.558 1,025,452 -0.01(-0.85%)
Oct 22, 2018 1.578 1.604 1.485 1.571 2,151,496 -0.01(-0.42%)
Oct 19, 2018 1.558 1.598 1.558 1.578 650,853 +0.01(+0.85%)
Oct 18, 2018 1.538 1.604 1.538 1.564 1,113,438 +0.02(+1.29%)
Oct 17, 2018 1.551 1.571 1.505 1.545 867,979 -0.03(-1.69%)
Oct 16, 2018 1.511 1.578 1.505 1.571 674,650 +0.07(+4.42%)
Oct 15, 2018 1.538 1.564 1.491 1.505 1,549,689 -0.03(-2.16%)
Oct 12, 2018 1.591 1.611 1.518 1.538 1,684,287 +0.00(+0.00%)
Oct 11, 2018 1.498 1.568 1.445 1.538 2,790,902 +0.07(+4.52%)
Oct 10, 2018 1.618 1.644 1.458 1.471 1,695,424 -0.15(-9.05%)
Oct 09, 2018 1.618 1.664 1.598 1.618 1,737,955 +0.00(+0.00%)
Oct 08, 2018 1.598 1.624 1.564 1.618 1,269,716 +0.01(+0.83%)
Oct 05, 2018 1.578 1.624 1.558 1.604 1,509,895 +0.04(+2.55%)
Oct 04, 2018 1.571 1.591 1.498 1.564 1,447,817 -0.02(-1.26%)
Oct 03, 2018 1.411 1.584 1.398 1.584 2,922,020 +0.17(+12.26%)
Oct 02, 2018 1.398 1.445 1.398 1.411 1,165,942 +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.