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 )

3.855 -0.045 (-1.15%)
Streaming Delayed Price Updated: 1:55 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, 2004 7.616 8.244 7.616 8.063 949,718 +0.40(+5.23%)
Apr 29, 2004 8.457 8.457 7.512 7.663 1,710,751 -0.83(-9.75%)
Apr 28, 2004 8.998 9.015 8.391 8.491 885,625 -0.58(-6.40%)
Apr 27, 2004 8.848 9.182 8.614 9.072 1,353,147 -0.44(-4.67%)
Apr 26, 2004 9.469 9.683 9.449 9.516 1,103,363 +0.07(+0.71%)
Apr 23, 2004 9.432 9.666 9.359 9.449 749,352 +0.10(+1.07%)
Apr 22, 2004 9.239 9.492 9.182 9.349 616,972 +0.24(+2.68%)
Apr 21, 2004 9.349 9.382 8.684 9.105 1,306,424 -0.33(-3.47%)
Apr 20, 2004 9.666 9.666 9.352 9.432 998,537 +0.00(+0.04%)
Apr 19, 2004 9.048 9.516 9.048 9.429 1,462,465 +0.51(+5.69%)
Apr 16, 2004 8.648 8.932 8.648 8.921 729,285 +0.39(+4.54%)
Apr 15, 2004 8.681 8.848 8.381 8.534 860,467 -0.08(-0.97%)
Apr 14, 2004 8.184 8.765 8.134 8.618 1,261,200 +0.50(+6.17%)
Apr 13, 2004 8.414 8.514 8.027 8.117 542,995 -0.13(-1.58%)
Apr 12, 2004 7.963 8.681 7.947 8.247 977,871 +0.37(+4.66%)
Apr 08, 2004 7.913 7.997 7.880 7.880 543,594 +0.03(+0.43%)
Apr 07, 2004 7.596 7.863 7.362 7.846 1,043,163 +0.20(+2.62%)
Apr 06, 2004 8.180 8.180 7.322 7.646 3,672,485 -0.87(-10.23%)
Apr 05, 2004 8.614 8.678 8.514 8.517 619,368 -0.02(-0.27%)
Apr 02, 2004 8.714 8.841 8.514 8.541 873,345 -0.17(-1.99%)
Apr 01, 2004 8.521 8.861 8.517 8.714 758,337 +0.17(+2.03%)
Mar 31, 2004 8.932 8.932 8.517 8.541 1,103,063 -0.44(-4.91%)
Mar 30, 2004 8.932 9.048 8.841 8.982 888,321 +0.14(+1.59%)
Mar 29, 2004 8.431 8.948 8.264 8.841 1,466,658 +0.66(+8.13%)
Mar 26, 2004 8.010 8.284 7.980 8.177 593,312 +0.23(+2.86%)
Mar 25, 2004 7.643 8.010 7.616 7.950 699,036 +0.34(+4.48%)
Mar 24, 2004 7.509 7.639 7.479 7.609 507,654 +0.13(+1.74%)
Mar 23, 2004 7.469 7.546 7.349 7.479 438,170 +0.08(+1.04%)
Mar 22, 2004 7.519 7.546 7.339 7.402 429,185 -0.08(-1.03%)
Mar 19, 2004 7.346 7.563 7.339 7.479 435,774 +0.14(+1.96%)
Mar 18, 2004 7.112 7.346 7.112 7.336 284,825 +0.16(+2.19%)
Mar 17, 2004 6.978 7.212 6.965 7.179 352,213 +0.21(+3.07%)
Mar 16, 2004 7.279 7.279 6.845 6.965 509,451 -0.30(-4.14%)
Mar 15, 2004 7.346 7.412 7.229 7.265 435,474 +0.07(+0.97%)
Mar 12, 2004 6.895 7.245 6.855 7.195 678,670 +0.43(+6.42%)
Mar 11, 2004 7.195 7.212 6.714 6.761 938,936 -0.45(-6.29%)
Mar 10, 2004 7.279 7.406 7.179 7.215 601,099 -0.03(-0.37%)
Mar 09, 2004 7.129 7.679 7.038 7.242 965,891 +0.20(+2.85%)
Mar 08, 2004 6.911 7.075 6.841 7.042 759,834 +0.30(+4.41%)
Mar 05, 2004 6.594 6.761 6.578 6.745 864,061 +0.15(+2.33%)
Mar 04, 2004 6.477 6.594 6.411 6.591 289,917 +0.15(+2.39%)
Mar 03, 2004 6.414 6.461 6.391 6.437 294,409 -0.02(-0.36%)
Mar 02, 2004 6.511 6.528 6.394 6.461 690,650 -0.05(-0.77%)
Mar 01, 2004 6.514 6.561 6.411 6.511 628,353 +0.08(+1.25%)
Feb 27, 2004 6.427 6.457 6.354 6.431 548,686 +0.06(+1.00%)
Feb 26, 2004 6.093 6.397 6.090 6.367 604,393 +0.28(+4.55%)
Feb 25, 2004 5.967 6.093 5.967 6.090 330,649 +0.12(+2.01%)
Feb 24, 2004 5.873 5.977 5.843 5.970 203,960 +0.10(+1.65%)
Feb 23, 2004 5.917 5.963 5.846 5.873 316,572 -0.11(-1.84%)
Feb 20, 2004 5.880 5.997 5.880 5.983 298,003 +0.10(+1.64%)
Feb 19, 2004 5.957 5.973 5.876 5.886 314,176 -0.06(-0.96%)
Feb 18, 2004 5.776 5.990 5.776 5.943 277,038 +0.15(+2.59%)
Feb 17, 2004 5.943 5.943 5.733 5.793 520,832 -0.15(-2.58%)
Feb 13, 2004 6.087 6.087 5.843 5.947 412,113 -0.14(-2.36%)
Feb 12, 2004 6.013 6.093 6.013 6.090 344,426 +0.11(+1.84%)
Feb 11, 2004 5.843 5.993 5.793 5.980 335,441 +0.13(+2.28%)
Feb 10, 2004 5.760 5.863 5.683 5.846 410,316 +0.17(+3.00%)
Feb 09, 2004 5.643 5.836 5.609 5.676 297,105 +0.11(+1.98%)
Feb 06, 2004 5.543 5.676 5.543 5.566 375,874 +0.04(+0.73%)
Feb 05, 2004 5.643 5.643 5.376 5.526 466,922 -0.12(-2.07%)
Feb 04, 2004 5.730 5.773 5.409 5.643 574,443 -0.11(-1.92%)
Feb 03, 2004 5.977 6.043 5.713 5.753 676,573 -0.09(-1.54%)
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.