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: 6:30 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 (%)
Sep 30, 2002 3.150 3.162 3.106 3.126 60,128 +0.01(+0.19%)
Sep 27, 2002 3.135 3.135 3.106 3.120 12,569 +0.01(+0.47%)
Sep 26, 2002 3.106 3.117 3.061 3.106 45,521 +0.00(+0.00%)
Sep 25, 2002 3.061 3.106 2.944 3.106 183,444 +0.04(+1.34%)
Sep 24, 2002 3.120 3.135 3.050 3.064 177,668 -0.08(-2.53%)
Sep 23, 2002 3.226 3.238 3.135 3.144 131,128 -0.10(-3.00%)
Sep 20, 2002 3.282 3.282 3.238 3.241 61,148 -0.01(-0.18%)
Sep 19, 2002 3.270 3.270 3.244 3.247 41,105 -0.01(-0.27%)
Sep 18, 2002 3.294 3.323 3.256 3.256 36,688 -0.06(-1.86%)
Sep 17, 2002 3.332 3.403 3.300 3.318 63,865 -0.03(-0.88%)
Sep 16, 2002 3.241 3.347 3.241 3.347 47,219 +0.06(+1.97%)
Sep 13, 2002 3.326 3.326 3.282 3.282 19,703 -0.06(-1.85%)
Sep 12, 2002 3.288 3.382 3.288 3.344 19,363 +0.03(+0.80%)
Sep 11, 2002 3.326 3.353 3.300 3.318 22,081 -0.01(-0.27%)
Sep 10, 2002 3.329 3.385 3.326 3.326 37,368 -0.01(-0.18%)
Sep 09, 2002 3.415 3.415 3.332 3.332 50,277 -0.05(-1.57%)
Sep 06, 2002 3.312 3.385 3.312 3.385 50,956 +0.10(+3.14%)
Sep 05, 2002 3.267 3.297 3.238 3.282 64,884 -0.01(-0.45%)
Sep 04, 2002 3.247 3.312 3.247 3.297 31,253 +0.05(+1.63%)
Sep 03, 2002 3.282 3.326 3.244 3.244 39,066 -0.08(-2.48%)
Aug 30, 2002 3.312 3.371 3.312 3.326 26,837 +0.04(+1.25%)
Aug 29, 2002 3.356 3.385 3.282 3.285 39,406 -0.09(-2.53%)
Aug 28, 2002 3.350 3.371 3.270 3.371 61,487 -0.01(-0.26%)
Aug 27, 2002 3.341 3.415 3.332 3.379 46,880 -0.01(-0.17%)
Aug 26, 2002 3.356 3.385 3.267 3.385 33,291 +0.03(+0.97%)
Aug 23, 2002 3.400 3.429 3.285 3.353 69,301 -0.08(-2.23%)
Aug 22, 2002 3.267 3.444 3.267 3.429 49,937 +0.18(+5.43%)
Aug 21, 2002 3.282 3.326 3.241 3.253 210,281 -0.02(-0.63%)
Aug 20, 2002 3.270 3.323 3.270 3.273 39,406 -0.03(-0.80%)
Aug 16, 2002 3.329 3.371 3.282 3.300 1,222,960 -0.06(-1.67%)
Aug 15, 2002 3.382 3.382 3.300 3.356 34,650 -0.03(-0.78%)
Aug 14, 2002 3.297 3.382 3.297 3.382 16,645 +0.09(+2.59%)
Aug 13, 2002 3.312 3.323 3.297 3.297 56,731 -0.04(-1.23%)
Aug 12, 2002 3.397 3.397 3.312 3.338 47,899 +0.04(+1.25%)
Aug 07, 2002 3.488 3.518 3.297 3.297 89,344 -0.18(-5.16%)
Aug 06, 2002 3.518 3.518 3.459 3.476 72,018 +0.00(+0.08%)
Aug 05, 2002 3.365 3.503 3.356 3.474 110,406 +0.14(+4.15%)
Aug 02, 2002 3.385 3.385 3.241 3.335 52,994 -0.06(-1.90%)
Aug 01, 2002 3.415 3.444 3.385 3.400 23,100 -0.07(-2.12%)
Jul 31, 2002 3.415 3.529 3.385 3.474 1,460,758 +0.09(+2.61%)
Jul 30, 2002 3.209 3.385 3.123 3.385 477,633 +0.22(+7.08%)
Jul 29, 2002 3.179 3.385 3.162 3.162 518,399 +0.03(+0.84%)
Jul 26, 2002 3.341 3.429 3.032 3.135 290,792 -0.20(-6.08%)
Jul 25, 2002 3.532 3.562 3.282 3.338 170,195 -0.19(-5.50%)
Jul 24, 2002 3.259 3.532 2.902 3.532 760,273 +0.03(+0.84%)
Jul 23, 2002 3.900 3.900 3.435 3.503 377,758 -0.42(-10.79%)
Jul 22, 2002 3.945 3.945 3.874 3.927 105,989 -0.05(-1.18%)
Jul 19, 2002 4.003 4.018 3.974 3.974 84,588 -0.04(-1.10%)
Jul 17, 2002 4.030 4.059 3.989 4.018 14,267 +0.01(+0.37%)
Jul 12, 2002 4.015 4.089 3.980 4.003 72,698 -0.01(-0.29%)
Jul 11, 2002 4.051 4.080 3.974 4.015 55,712 -0.04(-0.87%)
Jul 10, 2002 3.989 4.106 3.989 4.051 59,789 +0.02(+0.58%)
Jul 09, 2002 4.121 4.133 3.995 4.027 951,191 -0.07(-1.72%)
Jul 08, 2002 4.083 4.148 4.080 4.098 1,188,989 -0.01(-0.22%)
Jul 05, 2002 4.068 4.121 4.068 4.106 21,401 +0.01(+0.22%)
Jul 04, 2002 4.006 4.115 4.006 4.098 16,306 +0.00(+0.00%)
Jul 03, 2002 4.006 4.115 4.006 4.098 16,306 +0.11(+2.65%)
Jul 02, 2002 4.048 4.195 3.980 3.992 115,162 -0.08(-1.88%)
Jul 01, 2002 4.006 4.151 3.977 4.068 69,980 +0.05(+1.25%)
Jun 28, 2002 4.018 4.165 3.980 4.018 76,435 -0.01(-0.37%)
Jun 27, 2002 4.165 4.165 3.974 4.033 147,774 -0.16(-3.79%)
Jun 26, 2002 4.033 4.195 4.003 4.192 57,750 +0.14(+3.56%)
Jun 25, 2002 4.121 4.121 3.989 4.048 39,066 +0.01(+0.29%)
Jun 21, 2002 4.068 4.121 4.036 4.036 40,765 -0.07(-1.72%)
Jun 20, 2002 4.089 4.106 4.033 4.106 29,554 +0.05(+1.16%)
Jun 19, 2002 4.003 4.077 3.977 4.059 60,468 +0.08(+1.92%)
Jun 18, 2002 4.059 4.092 3.977 3.983 96,138 -0.03(-0.66%)
Jun 17, 2002 4.018 4.062 3.977 4.009 131,128 -0.01(-0.22%)
Jun 14, 2002 4.121 4.121 3.977 4.018 136,563 -0.03(-0.80%)
Jun 12, 2002 4.062 4.089 3.989 4.051 78,473 -0.07(-1.71%)
Jun 11, 2002 4.180 4.236 4.092 4.121 72,698 -0.06(-1.48%)
Jun 10, 2002 4.268 4.371 4.183 4.183 34,990 -0.11(-2.67%)
Jun 07, 2002 4.195 4.298 4.151 4.298 37,028 +0.09(+2.10%)
Jun 06, 2002 4.239 4.265 4.121 4.209 78,473 -0.06(-1.38%)
Jun 05, 2002 4.301 4.312 4.239 4.268 611,480 +0.01(+0.28%)
May 31, 2002 4.209 4.312 4.209 4.257 47,219 -0.17(-3.79%)
May 28, 2002 4.371 4.468 4.371 4.424 68,961 +0.04(+0.87%)
May 27, 2002 4.298 4.416 4.239 4.386 104,970 +0.00(+0.00%)
May 24, 2002 4.298 4.416 4.239 4.386 104,970 +0.09(+2.05%)
May 23, 2002 4.151 4.298 4.121 4.298 126,712 +0.14(+3.25%)
May 22, 2002 4.124 4.165 4.115 4.162 124,674 +0.01(+0.28%)
May 21, 2002 4.083 4.195 4.048 4.151 165,099 +0.03(+0.79%)
May 20, 2002 4.121 4.145 4.048 4.118 74,396 +0.00(+0.00%)
May 17, 2002 4.083 4.136 4.083 4.118 45,861 +0.04(+0.87%)
May 16, 2002 4.062 4.151 4.033 4.083 102,253 +0.05(+1.24%)
May 15, 2002 4.018 4.121 3.989 4.033 88,324 -0.01(-0.36%)
May 14, 2002 4.003 4.121 3.992 4.048 883,249 +0.04(+1.10%)
May 13, 2002 4.033 4.062 4.003 4.003 55,372 -0.06(-1.45%)
May 10, 2002 4.124 4.165 4.033 4.062 39,746 -0.06(-1.43%)
May 09, 2002 4.151 4.151 4.077 4.121 63,186 -0.01(-0.21%)
May 08, 2002 4.136 4.162 4.021 4.130 67,262 +0.05(+1.23%)
May 07, 2002 4.077 4.148 4.033 4.080 112,784 -0.01(-0.29%)
May 06, 2002 4.077 4.133 4.068 4.092 56,731 -0.03(-0.71%)
May 03, 2002 4.121 4.165 4.051 4.121 77,793 -0.04(-1.06%)
May 02, 2002 4.195 4.195 4.121 4.165 76,095 +0.00(+0.00%)
May 01, 2002 4.265 4.265 4.156 4.165 68,961 -0.09(-2.08%)
Apr 30, 2002 4.101 4.254 4.068 4.254 95,458 +0.15(+3.73%)
Apr 29, 2002 4.298 4.327 4.092 4.101 169,176 -0.23(-5.24%)
Apr 26, 2002 4.430 4.442 4.312 4.327 62,506 -0.11(-2.58%)
Apr 25, 2002 4.460 4.460 4.404 4.442 102,932 -0.06(-1.31%)
Apr 24, 2002 4.533 4.563 4.416 4.501 100,894 -0.09(-1.99%)
Apr 23, 2002 4.592 4.625 4.563 4.592 112,784 +0.03(+0.65%)
Apr 22, 2002 4.622 4.622 4.507 4.563 83,908 -0.03(-0.64%)
Apr 19, 2002 4.486 4.622 4.486 4.592 101,573 +0.09(+1.96%)
Apr 18, 2002 4.489 4.592 4.489 4.504 54,693 +0.02(+0.53%)
Apr 17, 2002 4.454 4.486 4.454 4.480 41,444 -0.01(-0.13%)
Apr 16, 2002 4.401 4.486 4.392 4.486 105,310 +0.10(+2.35%)
Apr 15, 2002 4.504 4.504 4.371 4.383 131,128 -0.12(-2.68%)
Apr 12, 2002 4.592 4.592 4.460 4.504 70,659 -0.09(-1.92%)
Apr 11, 2002 4.592 4.607 4.563 4.592 54,014 +0.03(+0.65%)
Apr 10, 2002 4.636 4.651 4.563 4.563 59,449 -0.09(-1.90%)
Apr 09, 2002 4.607 4.692 4.577 4.651 64,545 +0.09(+2.00%)
Apr 08, 2002 4.610 4.648 4.533 4.560 77,793 -0.05(-1.09%)
Apr 05, 2002 4.695 4.707 4.418 4.610 203,147 -0.13(-2.73%)
Apr 04, 2002 4.710 4.769 4.680 4.739 71,339 +0.04(+0.88%)
Apr 03, 2002 4.710 4.781 4.698 4.698 105,650 -0.04(-0.87%)
Apr 02, 2002 4.872 4.872 4.680 4.739 107,009 +0.00(+0.00%)
Apr 01, 2002 4.519 4.754 4.489 4.739 160,683 +0.24(+5.44%)
Mar 29, 2002 4.471 4.495 4.418 4.495 76,435 +0.00(+0.00%)
Mar 28, 2002 4.471 4.495 4.418 4.495 76,435 +0.03(+0.73%)
Mar 27, 2002 4.474 4.474 4.312 4.463 75,076 +0.02(+0.40%)
Mar 26, 2002 4.460 4.519 4.401 4.445 1,256,931 -0.01(-0.26%)
Mar 25, 2002 4.504 4.504 4.445 4.457 80,851 +0.05(+1.20%)
Mar 22, 2002 4.386 4.489 4.386 4.404 40,425 +0.02(+0.40%)
Mar 21, 2002 4.489 4.519 4.386 4.386 133,846 -0.07(-1.65%)
Mar 20, 2002 4.489 4.501 4.416 4.460 79,492 -0.03(-0.66%)
Mar 19, 2002 4.386 4.563 4.386 4.489 200,769 +0.13(+3.04%)
Mar 18, 2002 4.327 4.401 4.327 4.357 62,506 +0.04(+1.02%)
Mar 15, 2002 4.342 4.371 4.254 4.312 83,908 +0.01(+0.21%)
Mar 14, 2002 4.357 4.413 4.268 4.304 96,138 -0.05(-1.22%)
Mar 13, 2002 4.268 4.416 4.224 4.357 179,707 +0.09(+2.07%)
Mar 12, 2002 4.106 4.283 4.077 4.268 105,650 +0.19(+4.54%)
Mar 11, 2002 4.033 4.121 4.033 4.083 133,506 +0.05(+1.24%)
Mar 08, 2002 4.062 4.062 4.003 4.033 87,985 +0.00(+0.00%)
Mar 07, 2002 3.974 4.151 3.945 4.033 151,171 +0.09(+2.16%)
Mar 06, 2002 3.959 3.998 3.930 3.947 61,487 -0.02(-0.45%)
Mar 05, 2002 3.977 4.033 3.945 3.965 64,205 -0.01(-0.30%)
Mar 04, 2002 4.033 4.033 3.974 3.977 51,296 -0.03(-0.81%)
Mar 01, 2002 3.989 4.018 3.945 4.009 127,051 +0.04(+0.96%)
Feb 28, 2002 3.930 3.974 3.930 3.971 56,731 +0.09(+2.20%)
Feb 27, 2002 3.930 3.930 3.877 3.886 36,009 -0.03(-0.75%)
Feb 26, 2002 3.856 3.915 3.844 3.915 99,195 +0.06(+1.68%)
Feb 25, 2002 3.906 3.906 3.827 3.850 141,659 -0.06(-1.43%)
Feb 22, 2002 3.903 3.959 3.892 3.906 1,528,700 +0.01(+0.23%)
Feb 21, 2002 3.841 3.897 3.839 3.897 48,238 +0.06(+1.46%)
Feb 20, 2002 3.886 3.900 3.841 3.841 89,683 -0.04(-0.91%)
Feb 19, 2002 3.930 3.930 3.841 3.877 75,415 -0.01(-0.23%)
Feb 18, 2002 3.886 3.900 3.856 3.886 67,602 +0.00(+0.00%)
Feb 15, 2002 3.886 3.900 3.856 3.886 67,602 +0.01(+0.38%)
Feb 14, 2002 3.915 3.974 3.841 3.871 118,219 -0.04(-1.13%)
Feb 13, 2002 3.812 3.915 3.812 3.915 201,788 +0.09(+2.23%)
Feb 12, 2002 3.900 3.900 3.812 3.830 578,528 -0.07(-1.81%)
Feb 11, 2002 4.062 4.074 3.889 3.900 334,615 -0.15(-3.64%)
Feb 08, 2002 3.980 4.062 3.980 4.048 29,215 +0.05(+1.33%)
Feb 07, 2002 4.121 4.121 3.986 3.995 36,688 -0.13(-3.07%)
Feb 06, 2002 4.006 4.136 4.006 4.121 917,220 +0.11(+2.64%)
Feb 05, 2002 4.039 4.048 4.003 4.015 100,214 -0.04(-0.87%)
Feb 04, 2002 4.121 4.121 4.048 4.051 165,099 -0.04(-1.08%)
Feb 01, 2002 4.151 4.180 4.092 4.095 131,468 -0.05(-1.21%)
Jan 31, 2002 4.180 4.180 4.092 4.145 62,506 -0.10(-2.29%)
Jan 30, 2002 4.268 4.283 4.209 4.242 82,210 -0.04(-0.96%)
Jan 29, 2002 4.254 4.312 4.239 4.283 57,071 +0.03(+0.62%)
Jan 28, 2002 4.233 4.268 4.165 4.257 73,717 +0.00(+0.07%)
Jan 25, 2002 4.268 4.298 4.239 4.254 38,047 -0.01(-0.34%)
Jan 24, 2002 4.224 4.283 4.209 4.268 123,654 +0.04(+1.05%)
Jan 23, 2002 4.254 4.254 4.077 4.224 103,951 -0.11(-2.45%)
Jan 22, 2002 4.327 4.416 4.327 4.330 202,467 +0.02(+0.41%)
Jan 21, 2002 4.268 4.327 4.239 4.312 66,923 +0.00(+0.00%)
Jan 18, 2002 4.268 4.327 4.239 4.312 66,923 +0.06(+1.38%)
Jan 17, 2002 4.209 4.298 4.154 4.254 278,563 +0.09(+2.12%)
Jan 16, 2002 4.165 4.239 4.124 4.165 79,832 +0.03(+0.71%)
Jan 15, 2002 4.239 4.239 4.124 4.136 111,085 -0.09(-2.23%)
Jan 14, 2002 4.345 4.351 4.224 4.230 88,664 -0.11(-2.64%)
Jan 11, 2002 4.292 4.386 4.268 4.345 74,736 +0.05(+1.23%)
Jan 10, 2002 4.239 4.413 4.207 4.292 137,922 +0.21(+5.27%)
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.