Nordic American Tanker Shipping Ltd (NY: NAT )

3.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 4.104 4.133 4.046 4.075 2,764,801 -0.03(-0.71%)
Dec 28, 2023 4.211 4.211 4.085 4.104 3,626,848 -0.12(-2.76%)
Dec 27, 2023 4.182 4.259 4.143 4.220 3,372,887 -0.01(-0.23%)
Dec 26, 2023 4.356 4.405 4.114 4.230 4,812,535 -0.17(-3.96%)
Dec 22, 2023 4.298 4.415 4.279 4.405 5,862,844 +0.17(+4.13%)
Dec 21, 2023 4.220 4.259 4.191 4.230 4,279,468 +0.05(+1.16%)
Dec 20, 2023 4.230 4.269 4.123 4.182 4,075,155 +0.01(+0.23%)
Dec 19, 2023 4.036 4.191 3.960 4.172 4,563,002 +0.16(+3.86%)
Dec 18, 2023 4.151 4.227 3.974 4.017 6,970,040 +0.07(+1.69%)
Dec 15, 2023 3.692 4.084 3.682 3.950 9,650,797 +0.30(+8.12%)
Dec 14, 2023 3.701 3.711 3.644 3.653 2,870,155 -0.01(-0.26%)
Dec 13, 2023 3.625 3.682 3.596 3.663 3,283,026 +0.04(+1.06%)
Dec 12, 2023 3.663 3.687 3.615 3.625 2,571,288 -0.05(-1.30%)
Dec 11, 2023 3.711 3.711 3.625 3.672 2,475,521 -0.03(-0.78%)
Dec 08, 2023 3.739 3.759 3.692 3.701 2,406,986 -0.05(-1.28%)
Dec 07, 2023 3.759 3.768 3.668 3.749 3,677,751 +0.01(+0.26%)
Dec 06, 2023 3.739 3.845 3.730 3.739 3,121,073 +0.00(+0.00%)
Dec 05, 2023 3.797 3.806 3.730 3.739 2,311,352 -0.08(-2.01%)
Dec 04, 2023 3.892 3.915 3.787 3.816 2,953,836 -0.07(-1.72%)
Dec 01, 2023 3.749 3.931 3.749 3.883 4,074,860 +0.17(+4.64%)
Nov 30, 2023 3.816 3.840 3.692 3.711 6,889,633 -0.04(-1.02%)
Nov 29, 2023 4.112 4.122 3.692 3.749 11,946,943 -0.34(-8.41%)
Nov 28, 2023 4.208 4.237 4.093 4.093 4,075,784 -0.11(-2.51%)
Nov 27, 2023 4.246 4.275 4.179 4.198 2,098,523 -0.05(-1.13%)
Nov 24, 2023 4.246 4.304 4.227 4.246 1,411,394 +0.02(+0.45%)
Nov 22, 2023 4.170 4.246 4.146 4.227 1,932,680 +0.06(+1.38%)
Nov 21, 2023 4.170 4.227 4.122 4.170 2,313,797 -0.02(-0.46%)
Nov 20, 2023 4.237 4.275 4.175 4.189 2,688,317 +0.00(+0.00%)
Nov 17, 2023 4.160 4.256 4.160 4.189 1,994,093 +0.05(+1.15%)
Nov 16, 2023 4.189 4.213 4.103 4.141 2,782,861 -0.07(-1.59%)
Nov 15, 2023 4.294 4.304 4.189 4.208 2,390,036 -0.09(-2.00%)
Nov 14, 2023 4.438 4.447 4.141 4.294 5,931,304 -0.11(-2.60%)
Nov 13, 2023 4.399 4.428 4.361 4.409 1,700,390 +0.03(+0.66%)
Nov 10, 2023 4.371 4.428 4.361 4.380 1,626,402 +0.01(+0.22%)
Nov 09, 2023 4.351 4.438 4.351 4.371 3,177,800 +0.03(+0.66%)
Nov 08, 2023 4.428 4.428 4.313 4.342 3,826,377 -0.09(-1.94%)
Nov 07, 2023 4.466 4.504 4.371 4.428 4,150,045 -0.04(-0.86%)
Nov 06, 2023 4.485 4.571 4.414 4.466 2,826,945 +0.00(+0.00%)
Nov 03, 2023 4.428 4.504 4.332 4.466 4,273,373 +0.03(+0.65%)
Nov 02, 2023 4.514 4.524 4.371 4.438 3,307,529 -0.06(-1.28%)
Nov 01, 2023 4.409 4.543 4.404 4.495 3,000,578 +0.11(+2.40%)
Oct 31, 2023 4.371 4.504 4.371 4.390 3,352,535 +0.01(+0.22%)
Oct 30, 2023 4.591 4.619 4.323 4.380 4,685,993 -0.18(-3.98%)
Oct 27, 2023 4.543 4.571 4.476 4.562 4,314,643 +0.06(+1.27%)
Oct 26, 2023 4.380 4.543 4.323 4.504 6,926,528 +0.13(+3.06%)
Oct 25, 2023 4.112 4.380 4.112 4.371 7,122,164 +0.28(+6.78%)
Oct 24, 2023 3.998 4.131 3.998 4.093 3,044,000 +0.12(+3.13%)
Oct 23, 2023 3.921 4.026 3.892 3.969 2,154,620 +0.03(+0.73%)
Oct 20, 2023 3.950 3.988 3.916 3.940 2,140,140 -0.02(-0.48%)
Oct 19, 2023 3.988 3.998 3.902 3.959 2,354,547 -0.06(-1.43%)
Oct 18, 2023 4.007 4.026 3.961 4.017 1,861,207 +0.01(+0.24%)
Oct 17, 2023 4.017 4.065 3.974 4.007 2,272,838 -0.01(-0.24%)
Oct 16, 2023 3.998 4.026 3.930 4.017 2,107,796 +0.03(+0.72%)
Oct 13, 2023 3.950 4.017 3.950 3.988 3,488,247 +0.06(+1.46%)
Oct 12, 2023 3.902 3.969 3.897 3.931 2,232,569 +0.03(+0.74%)
Oct 11, 2023 3.883 3.912 3.821 3.902 2,613,138 +0.02(+0.49%)
Oct 10, 2023 3.921 3.969 3.859 3.883 2,205,926 -0.04(-0.98%)
Oct 09, 2023 3.921 3.998 3.892 3.921 2,311,171 +0.05(+1.23%)
Oct 06, 2023 3.787 3.902 3.778 3.873 2,371,433 +0.05(+1.25%)
Oct 05, 2023 3.711 3.835 3.701 3.825 2,874,062 +0.14(+3.90%)
Oct 04, 2023 3.711 3.720 3.625 3.682 2,363,364 -0.06(-1.53%)
Oct 03, 2023 3.759 3.797 3.672 3.739 2,470,584 -0.03(-0.76%)
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.