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: 4:10 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 (%)
Jun 30, 2003 4.182 4.270 4.138 4.168 225,902 -0.01(-0.35%)
Jun 27, 2003 4.118 4.212 4.109 4.182 360,830 +0.13(+3.26%)
Jun 26, 2003 3.842 4.082 3.842 4.050 524,379 +0.21(+5.42%)
Jun 25, 2003 4.197 4.197 3.821 3.842 1,512,147 -0.50(-11.43%)
Jun 24, 2003 4.696 4.696 4.256 4.338 953,695 -0.35(-7.39%)
Jun 23, 2003 4.755 4.766 4.681 4.684 231,694 -0.01(-0.25%)
Jun 20, 2003 4.769 4.769 4.652 4.696 261,678 +0.03(+0.63%)
Jun 19, 2003 4.681 4.705 4.628 4.666 185,696 +0.01(+0.32%)
Jun 18, 2003 4.681 4.696 4.578 4.652 229,309 -0.04(-0.94%)
Jun 17, 2003 4.728 4.755 4.669 4.696 150,260 -0.06(-1.17%)
Jun 16, 2003 4.696 4.755 4.666 4.752 183,651 +0.10(+2.21%)
Jun 13, 2003 4.611 4.810 4.549 4.649 334,594 +0.04(+0.83%)
Jun 12, 2003 4.813 4.813 4.593 4.611 384,680 -0.20(-4.21%)
Jun 11, 2003 4.799 4.828 4.760 4.813 327,098 +0.03(+0.68%)
Jun 10, 2003 4.749 4.799 4.731 4.781 216,361 +0.00(+0.06%)
Jun 09, 2003 4.755 4.799 4.725 4.778 239,871 +0.08(+1.75%)
Jun 06, 2003 4.755 4.807 4.625 4.696 325,735 +0.00(+0.06%)
Jun 05, 2003 4.769 4.784 4.666 4.693 234,761 -0.06(-1.24%)
Jun 04, 2003 4.505 4.769 4.505 4.752 252,138 +0.20(+4.45%)
Jun 03, 2003 4.608 4.655 4.464 4.549 211,932 +0.00(+0.00%)
Jun 02, 2003 4.590 4.590 4.508 4.549 375,140 +0.05(+1.04%)
May 30, 2003 4.461 4.531 4.376 4.502 384,340 +0.04(+0.92%)
May 29, 2003 4.705 4.711 4.314 4.461 707,349 -0.24(-5.18%)
May 28, 2003 4.960 4.960 4.702 4.705 396,606 -0.21(-4.30%)
May 27, 2003 4.813 4.957 4.757 4.916 450,100 +0.18(+3.72%)
May 23, 2003 4.666 4.766 4.652 4.740 512,794 +0.14(+3.13%)
May 22, 2003 4.499 4.666 4.476 4.596 517,223 +0.16(+3.50%)
May 21, 2003 4.458 4.487 4.420 4.441 183,651 +0.01(+0.20%)
May 20, 2003 4.373 4.432 4.350 4.432 212,273 +0.09(+2.03%)
May 19, 2003 4.382 4.396 4.344 4.344 241,575 -0.00(-0.07%)
May 16, 2003 4.391 4.399 4.347 4.347 369,688 +0.03(+0.68%)
May 15, 2003 4.358 4.388 4.291 4.317 324,372 +0.03(+0.62%)
May 14, 2003 4.329 4.329 4.244 4.291 326,075 +0.02(+0.55%)
May 13, 2003 4.270 4.300 4.212 4.267 240,212 +0.06(+1.32%)
May 12, 2003 4.162 4.270 4.124 4.212 438,856 +0.12(+2.87%)
May 09, 2003 4.197 4.197 4.035 4.094 524,719 -0.04(-1.06%)
May 08, 2003 4.153 4.165 4.138 4.138 255,204 +0.00(+0.07%)
May 07, 2003 4.168 4.168 4.115 4.135 417,390 -0.00(-0.07%)
May 06, 2003 4.144 4.153 4.124 4.138 505,979 +0.02(+0.43%)
May 05, 2003 4.035 4.144 4.021 4.121 720,978 +0.17(+4.39%)
May 02, 2003 3.962 3.994 3.930 3.947 172,407 +0.02(+0.52%)
May 01, 2003 3.994 4.021 3.895 3.927 216,021 -0.08(-1.98%)
Apr 30, 2003 4.021 4.047 3.968 4.006 338,682 +0.00(+0.07%)
Apr 29, 2003 4.033 4.050 3.965 4.003 172,067 -0.03(-0.73%)
Apr 28, 2003 4.050 4.050 3.815 4.033 243,619 -0.03(-0.79%)
Apr 25, 2003 4.112 4.124 4.050 4.065 195,918 -0.06(-1.42%)
Apr 24, 2003 4.147 4.165 4.112 4.124 158,097 -0.02(-0.43%)
Apr 23, 2003 4.094 4.168 4.065 4.141 482,810 -0.29(-6.49%)
Apr 22, 2003 4.402 4.446 4.402 4.429 634,433 +0.03(+0.60%)
Apr 21, 2003 4.388 4.458 4.344 4.402 753,007 +0.06(+1.35%)
Apr 17, 2003 4.314 4.373 4.294 4.344 562,199 +0.03(+0.75%)
Apr 16, 2003 4.308 4.329 4.267 4.311 291,321 +0.01(+0.34%)
Apr 15, 2003 4.256 4.314 4.256 4.297 385,362 +0.04(+0.97%)
Apr 14, 2003 4.314 4.314 4.241 4.256 305,632 -0.04(-0.82%)
Apr 11, 2003 4.285 4.300 4.226 4.291 433,745 +0.08(+1.88%)
Apr 10, 2003 4.065 4.226 4.065 4.212 709,734 +0.19(+4.74%)
Apr 09, 2003 4.094 4.109 3.994 4.021 23,169 -0.04(-1.08%)
Apr 08, 2003 4.100 4.100 4.024 4.065 63,715 -0.01(-0.14%)
Apr 07, 2003 4.106 4.124 3.991 4.071 123,343 -0.02(-0.50%)
Apr 04, 2003 4.050 4.109 4.047 4.091 33,731 +0.01(+0.36%)
Apr 03, 2003 4.121 4.124 4.065 4.077 45,657 -0.03(-0.79%)
Apr 02, 2003 4.121 4.179 4.038 4.109 82,115 -0.01(-0.21%)
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.