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: 4:10 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 (%)
Aug 30, 2019 1.258 1.272 1.223 1.230 735,352 -0.03(-2.20%)
Aug 29, 2019 1.272 1.279 1.251 1.258 702,578 -0.01(-0.55%)
Aug 28, 2019 1.244 1.282 1.237 1.265 823,231 +0.03(+2.22%)
Aug 27, 2019 1.285 1.285 1.217 1.237 1,452,382 -0.03(-2.70%)
Aug 26, 2019 1.258 1.292 1.237 1.272 774,673 +0.02(+1.65%)
Aug 23, 2019 1.354 1.354 1.244 1.251 1,467,393 -0.10(-7.61%)
Aug 22, 2019 1.382 1.395 1.347 1.354 2,575,703 -0.01(-0.51%)
Aug 21, 2019 1.313 1.382 1.292 1.361 1,810,654 +0.05(+4.21%)
Aug 20, 2019 1.292 1.306 1.278 1.306 1,042,467 +0.03(+2.15%)
Aug 19, 2019 1.230 1.327 1.230 1.278 2,301,659 +0.07(+5.68%)
Aug 16, 2019 1.217 1.237 1.175 1.210 4,735,494 +0.01(+0.57%)
Aug 15, 2019 1.258 1.265 1.203 1.203 2,281,462 -0.05(-4.37%)
Aug 14, 2019 1.258 1.272 1.248 1.258 2,943,222 -0.01(-1.08%)
Aug 13, 2019 1.237 1.299 1.237 1.272 1,258,612 +0.01(+1.09%)
Aug 12, 2019 1.285 1.285 1.237 1.258 1,596,162 -0.03(-2.14%)
Aug 09, 2019 1.333 1.354 1.285 1.285 1,590,476 -0.02(-1.58%)
Aug 08, 2019 1.306 1.313 1.272 1.306 2,332,710 +0.01(+1.06%)
Aug 07, 2019 1.320 1.335 1.272 1.292 1,701,651 -0.03(-2.59%)
Aug 06, 2019 1.306 1.333 1.278 1.327 1,833,729 +0.03(+2.12%)
Aug 05, 2019 1.361 1.361 1.285 1.299 3,126,793 -0.06(-4.55%)
Aug 02, 2019 1.375 1.388 1.340 1.361 1,908,222 -0.01(-1.00%)
Aug 01, 2019 1.382 1.416 1.347 1.375 2,226,255 -0.01(-0.99%)
Jul 31, 2019 1.409 1.443 1.382 1.388 1,065,034 -0.03(-2.42%)
Jul 30, 2019 1.402 1.443 1.382 1.423 1,002,023 +0.02(+1.47%)
Jul 29, 2019 1.450 1.471 1.402 1.402 1,384,116 -0.05(-3.32%)
Jul 26, 2019 1.457 1.485 1.450 1.450 703,726 +0.00(+0.00%)
Jul 25, 2019 1.505 1.505 1.450 1.450 854,539 -0.05(-3.65%)
Jul 24, 2019 1.492 1.519 1.471 1.505 583,003 +0.01(+0.92%)
Jul 23, 2019 1.505 1.512 1.478 1.492 773,866 -0.01(-0.46%)
Jul 22, 2019 1.443 1.505 1.443 1.498 1,351,993 +0.05(+3.81%)
Jul 19, 2019 1.457 1.478 1.430 1.443 1,774,373 -0.02(-1.41%)
Jul 18, 2019 1.478 1.492 1.450 1.464 754,780 -0.01(-0.93%)
Jul 17, 2019 1.547 1.547 1.464 1.478 1,302,018 -0.08(-5.29%)
Jul 16, 2019 1.526 1.588 1.526 1.560 737,155 +0.03(+1.79%)
Jul 15, 2019 1.560 1.560 1.492 1.533 1,011,617 -0.03(-1.76%)
Jul 12, 2019 1.601 1.608 1.547 1.560 975,207 -0.05(-2.99%)
Jul 11, 2019 1.656 1.670 1.608 1.608 655,091 -0.05(-2.90%)
Jul 10, 2019 1.622 1.667 1.615 1.656 993,643 +0.05(+2.99%)
Jul 09, 2019 1.595 1.615 1.553 1.608 684,092 +0.01(+0.43%)
Jul 08, 2019 1.547 1.629 1.547 1.601 1,506,017 +0.05(+3.10%)
Jul 05, 2019 1.526 1.567 1.505 1.553 663,717 +0.02(+1.35%)
Jul 03, 2019 1.567 1.567 1.526 1.533 513,718 -0.03(-1.76%)
Jul 02, 2019 1.608 1.608 1.512 1.560 1,152,420 -0.05(-2.99%)
Jul 01, 2019 1.615 1.663 1.581 1.608 1,436,144 +0.00(+0.00%)
Jun 28, 2019 1.533 1.615 1.533 1.608 2,284,746 +0.07(+4.46%)
Jun 27, 2019 1.512 1.547 1.505 1.540 907,125 +0.02(+1.36%)
Jun 26, 2019 1.485 1.519 1.464 1.519 1,202,781 +0.03(+2.31%)
Jun 25, 2019 1.464 1.505 1.457 1.485 1,177,800 +0.01(+0.47%)
Jun 24, 2019 1.478 1.498 1.457 1.478 861,905 -0.01(-0.46%)
Jun 21, 2019 1.471 1.512 1.464 1.485 1,521,369 +0.01(+0.47%)
Jun 20, 2019 1.519 1.522 1.464 1.478 764,723 -0.03(-1.83%)
Jun 19, 2019 1.471 1.512 1.471 1.505 783,519 +0.02(+1.39%)
Jun 18, 2019 1.478 1.512 1.457 1.485 840,218 +0.02(+1.41%)
Jun 17, 2019 1.498 1.505 1.457 1.464 837,496 -0.04(-2.74%)
Jun 14, 2019 1.581 1.608 1.505 1.505 1,511,913 -0.07(-4.37%)
Jun 13, 2019 1.457 1.581 1.437 1.574 3,591,634 +0.17(+12.25%)
Jun 12, 2019 1.402 1.423 1.381 1.402 2,516,580 +0.01(+0.49%)
Jun 11, 2019 1.416 1.416 1.382 1.395 1,699,698 -0.01(-0.49%)
Jun 10, 2019 1.450 1.450 1.388 1.402 1,452,497 -0.03(-2.39%)
Jun 07, 2019 1.402 1.450 1.395 1.437 1,359,441 +0.04(+2.96%)
Jun 06, 2019 1.395 1.426 1.375 1.395 1,309,502 +0.00(+0.00%)
Jun 05, 2019 1.430 1.440 1.375 1.395 1,609,230 -0.03(-1.93%)
Jun 04, 2019 1.395 1.467 1.395 1.423 1,134,135 +0.01(+0.98%)
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.