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 )

3.853 -0.047 (-1.21%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 1, 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, 2002 4.665 4.839 4.628 4.839 83,908 +0.17(+3.73%)
Apr 29, 2002 4.889 4.923 4.655 4.665 148,706 -0.26(-5.24%)
Apr 26, 2002 5.040 5.053 4.906 4.923 54,943 -0.13(-2.58%)
Apr 25, 2002 5.074 5.074 5.010 5.053 90,478 -0.07(-1.31%)
Apr 24, 2002 5.157 5.191 5.023 5.120 88,686 -0.10(-1.99%)
Apr 23, 2002 5.224 5.261 5.191 5.224 99,137 +0.03(+0.64%)
Apr 22, 2002 5.258 5.258 5.127 5.191 73,756 -0.03(-0.64%)
Apr 19, 2002 5.104 5.258 5.104 5.224 89,283 +0.10(+1.96%)
Apr 18, 2002 5.107 5.224 5.107 5.124 48,075 +0.03(+0.53%)
Apr 17, 2002 5.067 5.104 5.067 5.097 36,430 -0.01(-0.13%)
Apr 16, 2002 5.007 5.104 4.997 5.104 92,568 +0.12(+2.35%)
Apr 15, 2002 5.124 5.124 4.973 4.986 115,262 -0.14(-2.68%)
Apr 12, 2002 5.224 5.224 5.074 5.124 62,110 -0.10(-1.92%)
Apr 11, 2002 5.224 5.241 5.191 5.224 47,478 +0.03(+0.64%)
Apr 10, 2002 5.274 5.291 5.191 5.191 52,256 -0.10(-1.90%)
Apr 09, 2002 5.241 5.338 5.207 5.291 56,735 +0.10(+2.00%)
Apr 08, 2002 5.244 5.288 5.157 5.187 68,381 -0.06(-1.09%)
Apr 05, 2002 5.341 5.355 5.027 5.244 178,567 -0.15(-2.73%)
Apr 04, 2002 5.358 5.425 5.325 5.392 62,707 +0.05(+0.88%)
Apr 03, 2002 5.358 5.439 5.345 5.345 92,867 -0.05(-0.87%)
Apr 02, 2002 5.542 5.542 5.325 5.392 94,061 +0.00(+0.00%)
Apr 01, 2002 5.141 5.408 5.107 5.392 141,241 +0.28(+5.44%)
Mar 29, 2002 5.087 5.114 5.027 5.114 67,186 +0.00(+0.00%)
Mar 28, 2002 5.087 5.114 5.027 5.114 67,186 +0.04(+0.73%)
Mar 27, 2002 5.090 5.090 4.906 5.077 65,992 +0.02(+0.40%)
Mar 26, 2002 5.074 5.141 5.007 5.057 1,104,850 -0.01(-0.26%)
Mar 25, 2002 5.124 5.124 5.057 5.070 71,068 +0.06(+1.20%)
Mar 22, 2002 4.990 5.107 4.990 5.010 35,534 +0.02(+0.40%)
Mar 21, 2002 5.107 5.141 4.990 4.990 117,651 -0.08(-1.65%)
Mar 20, 2002 5.107 5.120 5.023 5.074 69,874 -0.03(-0.66%)
Mar 19, 2002 4.990 5.191 4.990 5.107 176,477 +0.15(+3.04%)
Mar 18, 2002 4.923 5.007 4.923 4.956 54,943 +0.05(+1.02%)
Mar 15, 2002 4.940 4.973 4.839 4.906 73,756 +0.01(+0.21%)
Mar 14, 2002 4.956 5.020 4.856 4.896 84,506 -0.06(-1.22%)
Mar 13, 2002 4.856 5.023 4.806 4.956 157,963 +0.10(+2.07%)
Mar 12, 2002 4.672 4.873 4.638 4.856 92,867 +0.21(+4.54%)
Mar 11, 2002 4.588 4.688 4.588 4.645 117,353 +0.06(+1.24%)
Mar 08, 2002 4.621 4.621 4.554 4.588 77,339 +0.00(+0.00%)
Mar 07, 2002 4.521 4.722 4.487 4.588 132,880 +0.10(+2.16%)
Mar 06, 2002 4.504 4.548 4.471 4.491 54,048 -0.02(-0.45%)
Mar 05, 2002 4.524 4.588 4.487 4.511 56,436 -0.01(-0.30%)
Mar 04, 2002 4.588 4.588 4.521 4.524 45,089 -0.04(-0.81%)
Mar 01, 2002 4.538 4.571 4.487 4.561 111,679 +0.04(+0.96%)
Feb 28, 2002 4.471 4.521 4.471 4.518 49,867 +0.10(+2.20%)
Feb 27, 2002 4.471 4.471 4.410 4.421 31,652 -0.03(-0.75%)
Feb 26, 2002 4.387 4.454 4.374 4.454 87,193 +0.07(+1.68%)
Feb 25, 2002 4.444 4.444 4.354 4.380 124,519 -0.06(-1.43%)
Feb 22, 2002 4.441 4.504 4.427 4.444 1,343,737 +0.01(+0.23%)
Feb 21, 2002 4.370 4.434 4.367 4.434 42,402 +0.06(+1.46%)
Feb 20, 2002 4.421 4.437 4.370 4.370 78,832 -0.04(-0.91%)
Feb 19, 2002 4.471 4.471 4.370 4.410 66,291 -0.01(-0.23%)
Feb 18, 2002 4.421 4.437 4.387 4.421 59,423 +0.00(+0.00%)
Feb 15, 2002 4.421 4.437 4.387 4.421 59,423 +0.02(+0.38%)
Feb 14, 2002 4.454 4.521 4.370 4.404 103,915 -0.05(-1.13%)
Feb 13, 2002 4.337 4.454 4.337 4.454 177,373 +0.10(+2.23%)
Feb 12, 2002 4.437 4.437 4.337 4.357 508,530 -0.08(-1.81%)
Feb 11, 2002 4.621 4.635 4.424 4.437 294,129 -0.17(-3.64%)
Feb 08, 2002 4.528 4.621 4.528 4.605 25,680 +0.06(+1.33%)
Feb 07, 2002 4.688 4.688 4.534 4.544 32,249 -0.14(-3.07%)
Feb 06, 2002 4.558 4.705 4.558 4.688 806,242 +0.12(+2.64%)
Feb 05, 2002 4.595 4.605 4.554 4.568 88,089 -0.04(-0.87%)
Feb 04, 2002 4.688 4.688 4.605 4.608 145,123 -0.05(-1.08%)
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.