Nordic American Tanker Shipping Ltd (NY: NAT )

3.270 +0.020 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 2.526 2.526 2.299 2.386 5,698,862 -0.15(-6.04%)
Oct 30, 2019 2.492 2.552 2.426 2.539 3,094,529 +0.03(+1.06%)
Oct 29, 2019 2.486 2.539 2.452 2.512 2,822,536 +0.01(+0.53%)
Oct 28, 2019 2.472 2.619 2.466 2.499 3,247,771 +0.00(+0.00%)
Oct 25, 2019 2.599 2.619 2.492 2.499 3,464,073 -0.05(-1.83%)
Oct 24, 2019 2.812 2.852 2.466 2.546 12,031,952 -0.27(-9.48%)
Oct 23, 2019 2.679 2.879 2.599 2.812 7,994,621 +0.15(+5.76%)
Oct 22, 2019 2.632 2.699 2.552 2.659 4,241,632 +0.03(+1.01%)
Oct 21, 2019 2.672 2.686 2.592 2.632 3,781,206 -0.03(-1.25%)
Oct 18, 2019 2.652 2.732 2.632 2.666 3,686,617 +0.03(+1.27%)
Oct 17, 2019 2.706 2.739 2.572 2.632 5,865,730 -0.03(-1.25%)
Oct 16, 2019 2.559 2.712 2.532 2.666 9,870,043 +0.09(+3.63%)
Oct 15, 2019 2.752 2.852 2.552 2.572 13,838,732 -0.23(-8.10%)
Oct 14, 2019 2.799 2.979 2.706 2.799 13,895,284 +0.05(+1.70%)
Oct 11, 2019 2.699 2.852 2.626 2.752 17,381,442 +0.19(+7.55%)
Oct 10, 2019 2.386 2.652 2.352 2.559 15,291,122 +0.01(+0.52%)
Oct 09, 2019 2.466 2.699 2.312 2.546 28,630,448 +0.07(+2.96%)
Oct 08, 2019 2.126 2.486 2.046 2.472 26,605,846 +0.42(+20.45%)
Oct 07, 2019 1.926 2.112 1.859 2.052 12,068,635 +0.19(+10.39%)
Oct 04, 2019 1.566 1.859 1.553 1.859 9,779,809 +0.31(+19.74%)
Oct 03, 2019 1.473 1.559 1.466 1.553 2,979,191 +0.08(+5.43%)
Oct 02, 2019 1.453 1.486 1.399 1.473 2,632,425 +0.02(+1.38%)
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.