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 (%)
Apr 30, 2008 9.867 10.01 9.773 9.896 937,009 +0.04(+0.42%)
Apr 29, 2008 10.08 10.13 9.814 9.855 831,783 -0.28(-2.72%)
Apr 28, 2008 9.864 10.14 9.864 10.13 756,373 +0.26(+2.62%)
Apr 25, 2008 10.08 10.08 9.852 9.873 620,539 -0.18(-1.81%)
Apr 24, 2008 10.01 10.10 9.703 10.05 722,569 +0.08(+0.77%)
Apr 23, 2008 10.04 10.08 9.935 9.979 689,304 -0.04(-0.41%)
Apr 22, 2008 9.949 10.09 9.920 10.02 801,189 -0.03(-0.32%)
Apr 21, 2008 9.847 10.10 9.715 10.05 871,992 +0.11(+1.09%)
Apr 18, 2008 9.685 9.946 9.641 9.943 1,157,181 +0.30(+3.14%)
Apr 17, 2008 9.427 9.682 9.427 9.641 736,873 +0.15(+1.61%)
Apr 16, 2008 9.392 9.489 9.351 9.489 642,907 +0.15(+1.57%)
Apr 15, 2008 9.318 9.354 9.274 9.342 598,398 +0.09(+0.98%)
Apr 14, 2008 8.969 9.280 8.969 9.251 504,180 +0.20(+2.20%)
Apr 11, 2008 9.309 9.312 9.025 9.051 889,812 -0.14(-1.50%)
Apr 10, 2008 9.045 9.227 9.019 9.189 616,072 +0.18(+1.99%)
Apr 09, 2008 9.092 9.172 9.010 9.010 689,008 -0.08(-0.90%)
Apr 08, 2008 9.025 9.107 8.954 9.092 637,500 +0.09(+0.98%)
Apr 07, 2008 9.092 9.092 8.951 9.004 459,300 +0.02(+0.23%)
Apr 04, 2008 9.092 9.092 8.907 8.984 699,076 +0.04(+0.46%)
Apr 03, 2008 8.922 9.051 8.840 8.943 890,892 -0.09(-0.94%)
Apr 02, 2008 8.828 9.092 8.734 9.028 2,039,425 +0.53(+6.18%)
Apr 01, 2008 8.188 8.538 8.188 8.502 767,065 +0.28(+3.46%)
Mar 31, 2008 8.224 8.303 8.159 8.218 534,004 -0.16(-1.86%)
Mar 28, 2008 8.453 8.570 8.332 8.373 568,622 -0.10(-1.21%)
Mar 27, 2008 8.438 8.623 8.394 8.476 819,765 +0.09(+1.01%)
Mar 26, 2008 8.364 8.420 8.238 8.391 569,014 +0.00(+0.04%)
Mar 25, 2008 8.370 8.590 8.364 8.388 782,207 -0.12(-1.45%)
Mar 24, 2008 8.194 8.596 8.144 8.511 1,208,940 +0.32(+3.91%)
Mar 21, 2008 7.675 8.276 7.675 8.191 1,826,624 +0.00(+0.00%)
Mar 20, 2008 7.675 8.276 7.675 8.191 1,826,624 +0.49(+6.36%)
Mar 19, 2008 8.232 8.232 7.701 7.701 751,133 -0.40(-4.96%)
Mar 18, 2008 7.681 8.103 7.681 8.103 924,900 +0.45(+5.87%)
Mar 17, 2008 7.487 7.998 7.487 7.654 1,126,512 -0.06(-0.84%)
Mar 14, 2008 8.097 8.097 7.578 7.719 926,863 -0.38(-4.64%)
Mar 13, 2008 7.631 8.121 7.604 8.094 716,177 +0.40(+5.19%)
Mar 12, 2008 7.898 7.968 7.663 7.695 848,444 -0.22(-2.82%)
Mar 11, 2008 7.604 7.924 7.604 7.918 1,096,034 +0.36(+4.70%)
Mar 10, 2008 7.807 7.918 7.516 7.563 796,449 -0.23(-3.01%)
Mar 07, 2008 7.921 8.015 7.716 7.798 1,204,916 -0.13(-1.59%)
Mar 06, 2008 8.124 8.215 7.895 7.924 918,038 -0.23(-2.81%)
Mar 05, 2008 8.115 8.174 7.924 8.153 1,595,625 +0.16(+2.02%)
Mar 04, 2008 8.174 8.212 7.827 7.992 1,244,969 -0.18(-2.23%)
Mar 03, 2008 8.338 8.338 8.033 8.174 721,677 -0.14(-1.73%)
Feb 29, 2008 8.582 8.582 8.247 8.318 830,876 -0.29(-3.41%)
Feb 28, 2008 8.623 8.728 8.532 8.611 1,082,830 -0.10(-1.15%)
Feb 27, 2008 8.640 8.731 8.514 8.711 993,669 +0.00(+0.03%)
Feb 26, 2008 8.588 8.799 8.514 8.708 884,186 +0.05(+0.61%)
Feb 25, 2008 8.693 8.743 8.482 8.655 888,582 -0.02(-0.20%)
Feb 22, 2008 8.769 8.778 8.455 8.673 951,334 -0.10(-1.10%)
Feb 21, 2008 9.069 9.098 8.731 8.769 1,111,598 -0.31(-3.43%)
Feb 20, 2008 8.902 9.098 8.840 9.081 1,150,645 +0.02(+0.23%)
Feb 19, 2008 9.104 9.183 8.910 9.060 1,434,001 +0.17(+1.91%)
Feb 18, 2008 9.151 9.239 8.837 8.890 0 +0.00(+0.00%)
Feb 15, 2008 9.151 9.239 8.837 8.890 788,176 -0.27(-2.92%)
Feb 14, 2008 8.969 9.239 8.954 9.157 1,166,240 +0.19(+2.09%)
Feb 13, 2008 8.778 9.034 8.684 8.969 1,490,313 +0.29(+3.35%)
Feb 12, 2008 9.048 9.048 8.605 8.678 2,440,066 -0.43(-4.67%)
Feb 11, 2008 9.004 9.221 8.893 9.104 934,423 +0.10(+1.11%)
Feb 08, 2008 9.042 9.230 8.937 9.004 503,475 -0.05(-0.52%)
Feb 07, 2008 8.775 9.133 8.775 9.051 546,768 +0.21(+2.36%)
Feb 06, 2008 8.881 9.113 8.811 8.843 527,714 +0.05(+0.53%)
Feb 05, 2008 9.098 9.128 8.796 8.796 996,555 -0.33(-3.60%)
Feb 04, 2008 9.157 9.274 9.019 9.125 515,860 -0.08(-0.83%)
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.