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 (%)
Sep 30, 2003 4.185 4.188 4.112 4.050 278,374 -0.15(-3.50%)
Sep 29, 2003 4.141 4.194 4.141 4.197 157,756 +0.06(+1.42%)
Sep 26, 2003 4.173 4.223 4.115 4.138 240,553 -0.03(-0.77%)
Sep 25, 2003 4.170 4.220 4.170 4.170 327,779 -0.01(-0.21%)
Sep 24, 2003 4.065 4.168 4.065 4.179 406,828 +0.11(+2.59%)
Sep 23, 2003 3.965 4.109 3.965 4.074 446,693 +0.09(+2.13%)
Sep 22, 2003 3.933 3.989 3.915 3.989 305,632 +0.07(+1.87%)
Sep 19, 2003 3.936 3.936 3.883 3.915 294,047 +0.04(+0.98%)
Sep 18, 2003 3.859 3.989 3.859 3.877 295,751 +0.03(+0.84%)
Sep 17, 2003 3.942 3.942 3.824 3.845 461,003 -0.03(-0.76%)
Sep 16, 2003 3.874 3.933 3.859 3.874 278,374 +0.00(+0.08%)
Sep 15, 2003 3.903 3.989 3.845 3.871 395,924 -0.04(-0.90%)
Sep 12, 2003 3.956 3.962 3.903 3.906 209,206 -0.05(-1.26%)
Sep 11, 2003 4.024 4.030 3.933 3.956 307,335 -0.03(-0.81%)
Sep 10, 2003 4.006 4.030 3.968 3.989 183,311 +0.04(+0.97%)
Sep 09, 2003 4.065 4.065 3.947 3.950 466,455 -0.07(-1.75%)
Sep 08, 2003 4.047 4.088 4.006 4.021 382,636 -0.04(-1.01%)
Sep 05, 2003 4.035 4.062 4.035 4.062 201,369 +0.05(+1.17%)
Sep 04, 2003 4.038 4.038 3.962 4.015 204,436 -0.03(-0.80%)
Sep 03, 2003 4.006 4.056 3.939 4.047 468,159 -0.00(-0.07%)
Sep 02, 2003 4.068 4.068 3.991 4.050 241,575 -0.01(-0.36%)
Aug 29, 2003 4.091 4.091 4.050 4.065 215,339 -0.01(-0.36%)
Aug 28, 2003 4.091 4.094 4.035 4.080 162,186 +0.01(+0.36%)
Aug 27, 2003 4.094 4.094 4.035 4.065 163,549 -0.03(-0.72%)
Aug 26, 2003 4.065 4.109 4.006 4.094 162,526 +0.04(+1.09%)
Aug 25, 2003 4.088 4.106 3.962 4.050 162,867 +0.02(+0.51%)
Aug 22, 2003 4.021 4.088 3.962 4.030 166,615 +0.06(+1.55%)
Aug 21, 2003 4.035 4.091 3.968 3.968 228,287 -0.05(-1.24%)
Aug 20, 2003 4.080 4.109 4.006 4.018 157,075 -0.06(-1.58%)
Aug 19, 2003 4.082 4.124 4.077 4.082 208,184 -0.01(-0.29%)
Aug 18, 2003 4.126 4.126 4.065 4.094 311,765 -0.03(-0.71%)
Aug 15, 2003 4.124 4.124 4.124 4.124 28,961 +0.02(+0.43%)
Aug 14, 2003 4.035 4.109 4.035 4.106 71,552 +0.06(+1.38%)
Aug 13, 2003 4.109 4.153 4.050 4.050 131,520 -0.03(-0.72%)
Aug 12, 2003 4.138 4.147 4.080 4.080 202,732 -0.01(-0.29%)
Aug 11, 2003 4.027 4.153 4.027 4.091 122,661 +0.09(+2.35%)
Aug 08, 2003 4.035 4.168 3.997 3.997 136,631 +0.02(+0.52%)
Aug 07, 2003 3.962 3.991 3.918 3.977 102,218 +0.07(+1.88%)
Aug 06, 2003 4.000 4.000 3.877 3.903 363,555 -0.10(-2.56%)
Aug 05, 2003 4.056 4.106 4.003 4.006 222,835 +0.01(+0.22%)
Aug 04, 2003 4.065 4.153 3.991 3.997 256,226 -0.02(-0.58%)
Aug 01, 2003 4.080 4.094 3.991 4.021 514,157 -0.09(-2.21%)
Jul 31, 2003 4.182 4.212 4.109 4.112 180,244 -0.07(-1.68%)
Jul 30, 2003 4.182 4.182 4.141 4.182 174,111 +0.02(+0.49%)
Jul 29, 2003 4.253 4.253 4.138 4.162 216,702 -0.09(-2.14%)
Jul 28, 2003 4.138 4.256 4.109 4.253 235,442 +0.07(+1.61%)
Jul 25, 2003 4.226 4.226 4.021 4.185 406,828 -0.14(-3.26%)
Jul 24, 2003 4.388 4.429 4.250 4.326 346,860 -0.29(-6.35%)
Jul 23, 2003 4.584 4.622 4.581 4.620 375,140 +0.04(+0.83%)
Jul 22, 2003 4.622 4.637 4.578 4.581 411,257 -0.06(-1.20%)
Jul 21, 2003 4.634 4.637 4.584 4.637 336,638 +0.06(+1.28%)
Jul 18, 2003 4.605 4.634 4.564 4.578 249,753 +0.02(+0.39%)
Jul 17, 2003 4.578 4.622 4.505 4.561 236,123 -0.02(-0.38%)
Jul 16, 2003 4.552 4.605 4.529 4.578 240,212 +0.02(+0.39%)
Jul 15, 2003 4.602 4.622 4.514 4.561 294,729 -0.03(-0.70%)
Jul 14, 2003 4.608 4.608 4.561 4.593 354,015 -0.02(-0.51%)
Jul 11, 2003 4.490 4.617 4.461 4.617 398,991 +0.10(+2.14%)
Jul 10, 2003 4.584 4.584 4.458 4.520 167,297 -0.06(-1.28%)
Jul 09, 2003 4.520 4.578 4.490 4.578 365,259 +0.09(+2.03%)
Jul 08, 2003 4.473 4.543 4.461 4.487 263,041 +0.06(+1.26%)
Jul 07, 2003 4.338 4.438 4.338 4.432 411,598 +0.13(+3.00%)
Jul 03, 2003 4.329 4.341 4.288 4.303 136,290 -0.04(-0.88%)
Jul 02, 2003 4.226 4.341 4.226 4.341 212,954 +0.12(+2.85%)
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.