Nordic American Tanker Shipping Ltd (NY: NAT )

3.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.457 2.556 2.449 2.515 2,899,969 +0.04(+1.67%)
Jan 30, 2023 2.465 2.531 2.457 2.474 1,838,449 +0.00(+0.00%)
Jan 27, 2023 2.391 2.482 2.391 2.474 2,229,328 +0.08(+3.46%)
Jan 26, 2023 2.407 2.424 2.345 2.391 2,392,407 -0.02(-0.69%)
Jan 25, 2023 2.449 2.457 2.366 2.407 2,858,835 -0.04(-1.69%)
Jan 24, 2023 2.465 2.490 2.428 2.449 2,510,283 +0.00(+0.00%)
Jan 23, 2023 2.474 2.507 2.432 2.449 2,671,828 -0.04(-1.66%)
Jan 20, 2023 2.556 2.564 2.465 2.490 4,070,535 -0.03(-1.31%)
Jan 19, 2023 2.614 2.614 2.508 2.523 4,155,861 -0.08(-3.17%)
Jan 18, 2023 2.664 2.734 2.589 2.606 3,433,885 -0.06(-2.17%)
Jan 17, 2023 2.606 2.705 2.598 2.664 3,287,244 +0.07(+2.55%)
Jan 13, 2023 2.515 2.606 2.482 2.598 2,771,780 +0.10(+3.97%)
Jan 12, 2023 2.457 2.523 2.436 2.498 2,197,258 +0.05(+2.03%)
Jan 11, 2023 2.523 2.560 2.420 2.449 2,673,719 -0.07(-2.95%)
Jan 10, 2023 2.424 2.544 2.416 2.523 4,782,904 +0.11(+4.45%)
Jan 09, 2023 2.465 2.482 2.366 2.416 3,784,186 -0.02(-1.02%)
Jan 06, 2023 2.424 2.470 2.378 2.440 2,642,694 +0.02(+1.03%)
Jan 05, 2023 2.432 2.465 2.378 2.416 3,115,576 +0.02(+0.69%)
Jan 04, 2023 2.416 2.449 2.337 2.399 4,783,750 -0.07(-2.68%)
Jan 03, 2023 2.531 2.581 2.428 2.465 4,136,401 -0.07(-2.61%)
Dec 30, 2022 2.498 2.569 2.465 2.531 2,802,718 +0.01(+0.33%)
Dec 29, 2022 2.507 2.577 2.494 2.523 2,779,298 +0.02(+0.66%)
Dec 28, 2022 2.606 2.606 2.490 2.507 2,117,534 -0.11(-4.11%)
Dec 27, 2022 2.589 2.647 2.573 2.614 1,987,347 -0.02(-0.63%)
Dec 23, 2022 2.639 2.647 2.523 2.631 3,436,109 +0.01(+0.32%)
Dec 22, 2022 2.647 2.672 2.577 2.622 2,686,355 -0.04(-1.55%)
Dec 21, 2022 2.664 2.697 2.622 2.664 2,644,941 +0.03(+1.26%)
Dec 20, 2022 2.655 2.738 2.589 2.631 3,677,413 -0.05(-1.85%)
Dec 19, 2022 2.829 2.871 2.672 2.680 4,981,073 -0.21(-7.16%)
Dec 16, 2022 2.854 2.945 2.821 2.887 4,438,477 -0.02(-0.85%)
Dec 15, 2022 2.771 2.970 2.755 2.912 4,676,596 +0.14(+5.07%)
Dec 14, 2022 2.854 2.871 2.738 2.771 2,494,924 -0.08(-2.90%)
Dec 13, 2022 2.912 2.912 2.796 2.854 2,758,152 -0.02(-0.58%)
Dec 12, 2022 2.664 2.916 2.655 2.871 5,182,590 +0.21(+7.76%)
Dec 09, 2022 2.647 2.755 2.573 2.664 3,281,026 +0.01(+0.31%)
Dec 08, 2022 2.622 2.701 2.581 2.655 5,738,838 +0.12(+4.90%)
Dec 07, 2022 2.895 2.895 2.490 2.531 10,768,937 -0.35(-12.07%)
Dec 06, 2022 3.019 3.077 2.862 2.879 4,691,499 -0.15(-4.92%)
Dec 05, 2022 3.044 3.185 2.966 3.028 7,050,222 -0.03(-1.08%)
Dec 02, 2022 2.922 3.061 2.820 3.061 7,386,923 +0.14(+4.75%)
Dec 01, 2022 2.947 3.084 2.906 2.922 5,012,031 -0.03(-1.11%)
Nov 30, 2022 2.922 2.971 2.759 2.955 5,958,027 +0.12(+4.32%)
Nov 29, 2022 2.783 2.987 2.759 2.832 7,698,915 +0.11(+4.20%)
Nov 28, 2022 2.832 2.857 2.702 2.718 5,652,998 -0.16(-5.40%)
Nov 25, 2022 2.865 2.947 2.751 2.873 2,356,376 +0.02(+0.57%)
Nov 23, 2022 2.889 2.996 2.792 2.857 4,404,380 -0.01(-0.29%)
Nov 22, 2022 3.126 3.216 2.865 2.865 11,218,127 -0.24(-7.63%)
Nov 21, 2022 2.955 3.102 2.816 3.102 12,050,103 +0.14(+4.68%)
Nov 18, 2022 2.971 3.061 2.930 2.963 5,066,113 +0.00(+0.00%)
Nov 17, 2022 2.751 3.004 2.718 2.963 9,621,502 +0.18(+6.45%)
Nov 16, 2022 2.865 2.865 2.710 2.783 6,338,328 -0.07(-2.57%)
Nov 15, 2022 2.734 2.865 2.620 2.857 9,866,364 +0.17(+6.38%)
Nov 14, 2022 2.661 2.775 2.653 2.685 3,574,862 +0.01(+0.30%)
Nov 11, 2022 2.612 2.677 2.555 2.677 5,576,256 +0.11(+4.46%)
Nov 10, 2022 2.726 2.743 2.514 2.563 7,589,336 -0.05(-1.87%)
Nov 09, 2022 2.800 2.800 2.604 2.612 3,506,258 -0.18(-6.43%)
Nov 08, 2022 2.734 2.857 2.726 2.792 4,110,376 +0.04(+1.48%)
Nov 07, 2022 2.775 2.824 2.669 2.751 4,625,919 -0.02(-0.88%)
Nov 04, 2022 2.767 2.857 2.718 2.775 5,625,755 +0.02(+0.89%)
Nov 03, 2022 2.587 2.759 2.587 2.751 6,243,760 +0.16(+5.97%)
Nov 02, 2022 2.563 2.596 4,235,482 +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.