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 )

4.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 4.651 4.825 4.614 4.825 84,159 +0.17(+3.73%)
Apr 29, 2002 4.875 4.908 4.641 4.651 149,151 -0.26(-5.24%)
Apr 26, 2002 5.025 5.038 4.891 4.908 55,108 -0.13(-2.58%)
Apr 25, 2002 5.058 5.058 4.995 5.038 90,748 -0.07(-1.31%)
Apr 24, 2002 5.142 5.175 5.008 5.105 88,951 -0.10(-1.99%)
Apr 23, 2002 5.209 5.245 5.175 5.209 99,434 +0.03(+0.65%)
Apr 22, 2002 5.242 5.242 5.112 5.175 73,976 -0.03(-0.64%)
Apr 19, 2002 5.088 5.242 5.088 5.209 89,550 +0.10(+1.96%)
Apr 18, 2002 5.092 5.209 5.092 5.108 48,219 +0.03(+0.53%)
Apr 17, 2002 5.052 5.088 5.052 5.082 36,539 -0.01(-0.13%)
Apr 16, 2002 4.992 5.088 4.982 5.088 92,845 +0.12(+2.35%)
Apr 15, 2002 5.108 5.108 4.958 4.972 115,607 -0.14(-2.68%)
Apr 12, 2002 5.209 5.209 5.058 5.108 62,296 -0.10(-1.92%)
Apr 11, 2002 5.209 5.225 5.175 5.209 47,620 +0.03(+0.65%)
Apr 10, 2002 5.259 5.275 5.175 5.175 52,412 -0.10(-1.90%)
Apr 09, 2002 5.225 5.322 5.192 5.275 56,905 +0.10(+2.00%)
Apr 08, 2002 5.229 5.272 5.142 5.172 68,585 -0.06(-1.09%)
Apr 05, 2002 5.326 5.339 5.012 5.229 179,101 -0.15(-2.73%)
Apr 04, 2002 5.342 5.409 5.309 5.376 62,895 +0.05(+0.88%)
Apr 03, 2002 5.342 5.422 5.329 5.329 93,144 -0.05(-0.87%)
Apr 02, 2002 5.526 5.526 5.309 5.376 94,342 +0.00(+0.00%)
Apr 01, 2002 5.125 5.392 5.092 5.376 141,664 +0.28(+5.44%)
Mar 29, 2002 5.072 5.098 5.012 5.098 67,387 +0.00(+0.00%)
Mar 28, 2002 5.072 5.098 5.012 5.098 67,387 +0.04(+0.73%)
Mar 27, 2002 5.075 5.075 4.891 5.062 66,189 +0.02(+0.40%)
Mar 26, 2002 5.058 5.125 4.992 5.042 1,108,155 -0.01(-0.26%)
Mar 25, 2002 5.108 5.108 5.042 5.055 71,281 +0.06(+1.20%)
Mar 22, 2002 4.975 5.092 4.975 4.995 35,640 +0.02(+0.40%)
Mar 21, 2002 5.092 5.125 4.975 4.975 118,003 -0.08(-1.65%)
Mar 20, 2002 5.092 5.105 5.008 5.058 70,083 -0.03(-0.66%)
Mar 19, 2002 4.975 5.175 4.975 5.092 177,005 +0.15(+3.04%)
Mar 18, 2002 4.908 4.992 4.908 4.942 55,108 +0.05(+1.02%)
Mar 15, 2002 4.925 4.958 4.825 4.891 73,976 +0.01(+0.21%)
Mar 14, 2002 4.942 5.005 4.841 4.881 84,758 -0.06(-1.22%)
Mar 13, 2002 4.841 5.008 4.791 4.942 158,436 +0.10(+2.07%)
Mar 12, 2002 4.658 4.858 4.624 4.841 93,144 +0.21(+4.54%)
Mar 11, 2002 4.574 4.674 4.574 4.631 117,704 +0.06(+1.24%)
Mar 08, 2002 4.608 4.608 4.541 4.574 77,570 +0.00(+0.00%)
Mar 07, 2002 4.507 4.708 4.474 4.574 133,278 +0.10(+2.16%)
Mar 06, 2002 4.491 4.534 4.457 4.477 54,209 -0.02(-0.45%)
Mar 05, 2002 4.511 4.574 4.474 4.497 56,605 -0.01(-0.30%)
Mar 04, 2002 4.574 4.574 4.507 4.511 45,224 -0.04(-0.81%)
Mar 01, 2002 4.524 4.558 4.474 4.548 112,013 +0.04(+0.96%)
Feb 28, 2002 4.457 4.507 4.457 4.504 50,016 +0.10(+2.20%)
Feb 27, 2002 4.457 4.457 4.397 4.407 31,747 -0.03(-0.75%)
Feb 26, 2002 4.374 4.441 4.361 4.441 87,454 +0.07(+1.68%)
Feb 25, 2002 4.431 4.431 4.341 4.367 124,892 -0.06(-1.43%)
Feb 22, 2002 4.427 4.491 4.414 4.431 1,347,756 +0.01(+0.23%)
Feb 21, 2002 4.357 4.421 4.354 4.421 42,529 +0.06(+1.46%)
Feb 20, 2002 4.407 4.424 4.357 4.357 79,068 -0.04(-0.91%)
Feb 19, 2002 4.457 4.457 4.357 4.397 66,489 -0.01(-0.23%)
Feb 18, 2002 4.407 4.424 4.374 4.407 59,600 +0.00(+0.00%)
Feb 15, 2002 4.407 4.424 4.374 4.407 59,600 +0.02(+0.38%)
Feb 14, 2002 4.441 4.507 4.357 4.391 104,226 -0.05(-1.13%)
Feb 13, 2002 4.324 4.441 4.324 4.441 177,903 +0.10(+2.23%)
Feb 12, 2002 4.424 4.424 4.324 4.344 510,050 -0.08(-1.81%)
Feb 11, 2002 4.608 4.621 4.411 4.424 295,008 -0.17(-3.64%)
Feb 08, 2002 4.514 4.608 4.514 4.591 25,757 +0.06(+1.33%)
Feb 07, 2002 4.674 4.674 4.521 4.531 32,346 -0.14(-3.07%)
Feb 06, 2002 4.544 4.691 4.544 4.674 808,653 +0.12(+2.64%)
Feb 05, 2002 4.581 4.591 4.541 4.554 88,352 -0.04(-0.87%)
Feb 04, 2002 4.674 4.674 4.591 4.594 145,557 -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.