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 (%)
Apr 30, 2008 9.897 10.04 9.802 9.926 934,215 +0.04(+0.42%)
Apr 29, 2008 10.11 10.16 9.844 9.885 829,302 -0.28(-2.72%)
Apr 28, 2008 9.894 10.17 9.894 10.16 754,118 +0.26(+2.62%)
Apr 25, 2008 10.11 10.11 9.882 9.903 618,688 -0.18(-1.81%)
Apr 24, 2008 10.04 10.14 9.732 10.09 720,415 +0.08(+0.76%)
Apr 23, 2008 10.07 10.11 9.964 10.01 687,249 -0.04(-0.41%)
Apr 22, 2008 9.979 10.12 9.950 10.05 798,800 -0.03(-0.32%)
Apr 21, 2008 9.876 10.14 9.744 10.08 869,392 +0.11(+1.09%)
Apr 18, 2008 9.714 9.976 9.670 9.973 1,153,730 +0.30(+3.14%)
Apr 17, 2008 9.455 9.711 9.455 9.670 734,676 +0.15(+1.61%)
Apr 16, 2008 9.420 9.517 9.379 9.517 640,990 +0.15(+1.57%)
Apr 15, 2008 9.346 9.382 9.302 9.370 596,614 +0.09(+0.98%)
Apr 14, 2008 8.996 9.308 8.996 9.278 502,677 +0.20(+2.20%)
Apr 11, 2008 9.337 9.340 9.052 9.078 887,159 -0.14(-1.50%)
Apr 10, 2008 9.072 9.255 9.046 9.217 614,235 +0.18(+1.99%)
Apr 09, 2008 9.120 9.199 9.037 9.037 686,953 -0.08(-0.90%)
Apr 08, 2008 9.052 9.134 8.981 9.120 635,599 +0.09(+0.98%)
Apr 07, 2008 9.120 9.120 8.978 9.031 457,930 +0.02(+0.23%)
Apr 04, 2008 9.120 9.120 8.934 9.011 696,992 +0.04(+0.46%)
Apr 03, 2008 8.949 9.078 8.866 8.969 888,236 -0.09(-0.94%)
Apr 02, 2008 8.855 9.120 8.760 9.055 2,033,344 +0.53(+6.18%)
Apr 01, 2008 8.213 8.563 8.213 8.528 764,778 +0.29(+3.46%)
Mar 31, 2008 8.248 8.328 8.183 8.242 532,412 -0.16(-1.86%)
Mar 28, 2008 8.478 8.596 8.357 8.398 566,927 -0.10(-1.21%)
Mar 27, 2008 8.463 8.649 8.419 8.501 817,321 +0.09(+1.01%)
Mar 26, 2008 8.389 8.445 8.263 8.416 567,317 +0.00(+0.03%)
Mar 25, 2008 8.395 8.616 8.389 8.413 779,874 -0.12(-1.45%)
Mar 24, 2008 8.219 8.622 8.169 8.537 1,205,336 +0.32(+3.91%)
Mar 21, 2008 7.698 8.301 7.698 8.216 1,821,178 +0.00(+0.00%)
Mar 20, 2008 7.698 8.301 7.698 8.216 1,821,178 +0.49(+6.36%)
Mar 19, 2008 8.257 8.257 7.724 7.724 748,893 -0.40(-4.96%)
Mar 18, 2008 7.704 8.127 7.704 8.127 922,142 +0.45(+5.87%)
Mar 17, 2008 7.509 8.022 7.509 7.677 1,123,153 -0.06(-0.84%)
Mar 14, 2008 8.122 8.122 7.601 7.742 924,099 -0.38(-4.64%)
Mar 13, 2008 7.654 8.145 7.627 8.119 714,042 +0.40(+5.19%)
Mar 12, 2008 7.921 7.992 7.686 7.718 845,914 -0.22(-2.82%)
Mar 11, 2008 7.627 7.948 7.627 7.942 1,092,766 +0.36(+4.70%)
Mar 10, 2008 7.830 7.942 7.539 7.586 794,074 -0.24(-3.01%)
Mar 07, 2008 7.945 8.039 7.739 7.821 1,201,324 -0.13(-1.59%)
Mar 06, 2008 8.148 8.239 7.918 7.948 915,300 -0.23(-2.81%)
Mar 05, 2008 8.139 8.198 7.948 8.178 1,590,867 +0.16(+2.02%)
Mar 04, 2008 8.198 8.236 7.851 8.016 1,241,257 -0.18(-2.23%)
Mar 03, 2008 8.363 8.363 8.057 8.198 719,525 -0.14(-1.73%)
Feb 29, 2008 8.607 8.607 8.272 8.342 828,399 -0.29(-3.41%)
Feb 28, 2008 8.649 8.755 8.557 8.637 1,079,602 -0.10(-1.15%)
Feb 27, 2008 8.666 8.757 8.540 8.737 990,706 +0.00(+0.03%)
Feb 26, 2008 8.613 8.825 8.540 8.734 881,550 +0.05(+0.61%)
Feb 25, 2008 8.719 8.769 8.507 8.681 885,932 -0.02(-0.20%)
Feb 22, 2008 8.796 8.805 8.481 8.699 948,497 -0.10(-1.10%)
Feb 21, 2008 9.096 9.125 8.757 8.796 1,108,284 -0.31(-3.43%)
Feb 20, 2008 8.928 9.125 8.866 9.108 1,147,214 +0.02(+0.23%)
Feb 19, 2008 9.131 9.211 8.937 9.087 1,429,725 +0.17(+1.91%)
Feb 18, 2008 9.178 9.267 8.863 8.916 0 +0.00(+0.00%)
Feb 15, 2008 9.178 9.267 8.863 8.916 785,826 -0.27(-2.92%)
Feb 14, 2008 8.996 9.267 8.981 9.184 1,162,763 +0.19(+2.09%)
Feb 13, 2008 8.805 9.061 8.710 8.996 1,485,869 +0.29(+3.35%)
Feb 12, 2008 9.075 9.075 8.631 8.704 2,432,790 -0.43(-4.67%)
Feb 11, 2008 9.031 9.249 8.919 9.131 931,637 +0.10(+1.11%)
Feb 08, 2008 9.069 9.258 8.963 9.031 501,974 -0.05(-0.52%)
Feb 07, 2008 8.802 9.161 8.802 9.078 545,137 +0.21(+2.36%)
Feb 06, 2008 8.908 9.140 8.837 8.869 526,141 +0.05(+0.53%)
Feb 05, 2008 9.125 9.155 8.822 8.822 993,583 -0.33(-3.60%)
Feb 04, 2008 9.184 9.302 9.046 9.152 514,322 -0.08(-0.83%)
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.