Nordic American Tanker Shipping Ltd (NY: NAT )

3.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.464 2.564 2.456 2.522 2,891,322 +0.04(+1.67%)
Jan 30, 2023 2.473 2.539 2.464 2.481 1,832,968 +0.00(+0.00%)
Jan 27, 2023 2.398 2.489 2.398 2.481 2,222,681 +0.08(+3.46%)
Jan 26, 2023 2.415 2.431 2.352 2.398 2,385,274 -0.02(-0.69%)
Jan 25, 2023 2.456 2.464 2.373 2.415 2,850,311 -0.04(-1.69%)
Jan 24, 2023 2.473 2.498 2.435 2.456 2,502,798 +0.00(+0.00%)
Jan 23, 2023 2.481 2.514 2.439 2.456 2,663,861 -0.04(-1.66%)
Jan 20, 2023 2.564 2.572 2.473 2.498 4,058,398 -0.03(-1.31%)
Jan 19, 2023 2.622 2.622 2.515 2.531 4,143,470 -0.08(-3.17%)
Jan 18, 2023 2.672 2.742 2.597 2.614 3,423,646 -0.06(-2.17%)
Jan 17, 2023 2.614 2.713 2.605 2.672 3,277,442 +0.07(+2.55%)
Jan 13, 2023 2.522 2.614 2.489 2.605 2,763,516 +0.10(+3.97%)
Jan 12, 2023 2.464 2.531 2.444 2.506 2,190,707 +0.05(+2.03%)
Jan 11, 2023 2.531 2.568 2.427 2.456 2,665,747 -0.07(-2.95%)
Jan 10, 2023 2.431 2.551 2.423 2.531 4,768,643 +0.11(+4.45%)
Jan 09, 2023 2.473 2.489 2.373 2.423 3,772,902 -0.02(-1.02%)
Jan 06, 2023 2.431 2.478 2.385 2.448 2,634,814 +0.02(+1.03%)
Jan 05, 2023 2.439 2.473 2.385 2.423 3,106,286 +0.02(+0.69%)
Jan 04, 2023 2.423 2.456 2.344 2.406 4,769,486 -0.07(-2.68%)
Jan 03, 2023 2.539 2.589 2.435 2.473 4,124,067 -0.07(-2.61%)
Dec 30, 2022 2.506 2.576 2.473 2.539 2,794,361 +0.01(+0.33%)
Dec 29, 2022 2.514 2.585 2.502 2.531 2,771,011 +0.02(+0.66%)
Dec 28, 2022 2.614 2.614 2.498 2.514 2,111,220 -0.11(-4.11%)
Dec 27, 2022 2.597 2.655 2.580 2.622 1,981,421 -0.02(-0.63%)
Dec 23, 2022 2.647 2.655 2.531 2.639 3,425,863 +0.01(+0.32%)
Dec 22, 2022 2.655 2.680 2.585 2.630 2,678,345 -0.04(-1.55%)
Dec 21, 2022 2.672 2.705 2.630 2.672 2,637,055 +0.03(+1.26%)
Dec 20, 2022 2.663 2.746 2.597 2.639 3,666,448 -0.05(-1.85%)
Dec 19, 2022 2.838 2.879 2.680 2.688 4,966,221 -0.21(-7.16%)
Dec 16, 2022 2.863 2.954 2.829 2.896 4,425,242 -0.02(-0.85%)
Dec 15, 2022 2.780 2.979 2.763 2.921 4,662,652 +0.14(+5.07%)
Dec 14, 2022 2.863 2.879 2.746 2.780 2,487,485 -0.08(-2.90%)
Dec 13, 2022 2.921 2.921 2.804 2.863 2,749,928 -0.02(-0.58%)
Dec 12, 2022 2.672 2.925 2.663 2.879 5,167,137 +0.21(+7.76%)
Dec 09, 2022 2.655 2.763 2.580 2.672 3,271,243 +0.01(+0.31%)
Dec 08, 2022 2.630 2.709 2.589 2.663 5,721,726 +0.12(+4.90%)
Dec 07, 2022 2.904 2.904 2.498 2.539 10,736,826 -0.35(-12.07%)
Dec 06, 2022 3.029 3.087 2.871 2.887 4,677,510 -0.15(-4.92%)
Dec 05, 2022 3.053 3.194 2.975 3.037 7,029,200 -0.03(-1.08%)
Dec 02, 2022 2.931 3.070 2.829 3.070 7,364,897 +0.14(+4.75%)
Dec 01, 2022 2.955 3.093 2.914 2.931 4,997,086 -0.03(-1.11%)
Nov 30, 2022 2.931 2.980 2.767 2.964 5,940,262 +0.12(+4.32%)
Nov 29, 2022 2.792 2.996 2.767 2.841 7,675,959 +0.11(+4.20%)
Nov 28, 2022 2.841 2.865 2.710 2.726 5,636,142 -0.16(-5.40%)
Nov 25, 2022 2.874 2.955 2.759 2.882 2,349,350 +0.02(+0.57%)
Nov 23, 2022 2.898 3.005 2.800 2.865 4,391,248 -0.01(-0.28%)
Nov 22, 2022 3.136 3.226 2.874 2.874 11,184,678 -0.24(-7.63%)
Nov 21, 2022 2.964 3.111 2.824 3.111 12,014,172 +0.14(+4.68%)
Nov 18, 2022 2.980 3.070 2.939 2.972 5,051,008 +0.00(+0.00%)
Nov 17, 2022 2.759 3.013 2.726 2.972 9,592,814 +0.18(+6.45%)
Nov 16, 2022 2.874 2.874 2.718 2.792 6,319,429 -0.07(-2.57%)
Nov 15, 2022 2.743 2.874 2.628 2.865 9,836,945 +0.17(+6.38%)
Nov 14, 2022 2.669 2.783 2.661 2.693 3,564,203 +0.01(+0.31%)
Nov 11, 2022 2.620 2.685 2.562 2.685 5,559,629 +0.11(+4.46%)
Nov 10, 2022 2.734 2.751 2.522 2.571 7,566,706 -0.05(-1.87%)
Nov 09, 2022 2.808 2.808 2.612 2.620 3,495,803 -0.18(-6.43%)
Nov 08, 2022 2.743 2.865 2.734 2.800 4,098,120 +0.04(+1.48%)
Nov 07, 2022 2.783 2.833 2.677 2.759 4,612,125 -0.02(-0.88%)
Nov 04, 2022 2.775 2.865 2.726 2.783 5,608,981 +0.02(+0.89%)
Nov 03, 2022 2.595 2.767 2.595 2.759 6,225,143 +0.16(+5.97%)
Nov 02, 2022 2.571 2.603 4,222,853 +0.01(+0.32%)
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.