Nordic American Tanker Shipping Ltd (NY: NAT )

3.290 -0.010 (-0.30%)
Official Closing Price Updated: 4:10 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 3.320 3.330 3.210 3.290 2,637,580 -0.01(-0.30%)
Feb 07, 2023 3.250 3.340 3.220 3.300 2,598,248 +0.04(+1.23%)
Feb 06, 2023 3.100 3.310 3.100 3.260 3,907,988 +0.17(+5.50%)
Feb 03, 2023 3.050 3.210 3.050 3.090 2,768,772 +0.02(+0.65%)
Feb 02, 2023 3.100 3.100 2.970 3.070 3,122,225 -0.03(-0.97%)
Feb 01, 2023 3.050 3.130 3.035 3.100 2,909,599 +0.06(+1.97%)
Jan 31, 2023 2.970 3.090 2.960 3.040 2,399,027 +0.05(+1.67%)
Jan 30, 2023 2.980 3.060 2.970 2.990 1,520,875 +0.00(+0.00%)
Jan 27, 2023 2.890 3.000 2.890 2.990 1,844,233 +0.10(+3.46%)
Jan 26, 2023 2.910 2.930 2.835 2.890 1,979,142 -0.02(-0.69%)
Jan 25, 2023 2.960 2.970 2.860 2.910 2,364,999 -0.05(-1.69%)
Jan 24, 2023 2.980 3.010 2.935 2.960 2,076,656 +0.00(+0.00%)
Jan 23, 2023 2.990 3.030 2.940 2.960 2,210,295 -0.05(-1.66%)
Jan 20, 2023 3.090 3.100 2.980 3.010 3,367,389 -0.04(-1.31%)
Jan 19, 2023 3.160 3.160 3.032 3.050 3,437,976 -0.10(-3.17%)
Jan 18, 2023 3.220 3.305 3.130 3.150 2,840,714 -0.07(-2.17%)
Jan 17, 2023 3.150 3.270 3.140 3.220 2,719,404 +0.08(+2.55%)
Jan 13, 2023 3.040 3.150 3.000 3.140 2,292,982 +0.12(+3.97%)
Jan 12, 2023 2.970 3.050 2.945 3.020 1,817,703 +0.06(+2.03%)
Jan 11, 2023 3.050 3.095 2.925 2.960 2,211,860 -0.09(-2.95%)
Jan 10, 2023 2.930 3.075 2.920 3.050 3,956,703 +0.13(+4.45%)
Jan 09, 2023 2.980 3.000 2.860 2.920 3,130,504 -0.03(-1.02%)
Jan 06, 2023 2.930 2.986 2.875 2.950 2,186,194 +0.03(+1.03%)
Jan 05, 2023 2.940 2.980 2.875 2.920 2,577,390 +0.02(+0.69%)
Jan 04, 2023 2.920 2.960 2.825 2.900 3,957,403 -0.08(-2.68%)
Jan 03, 2023 3.060 3.120 2.935 2.980 3,421,877 -0.08(-2.61%)
Dec 30, 2022 3.020 3.105 2.980 3.060 2,318,575 +0.01(+0.33%)
Dec 29, 2022 3.030 3.115 3.015 3.050 2,299,201 +0.02(+0.66%)
Dec 28, 2022 3.150 3.150 3.010 3.030 1,751,750 -0.13(-4.11%)
Dec 27, 2022 3.130 3.200 3.110 3.160 1,644,052 -0.02(-0.63%)
Dec 23, 2022 3.190 3.200 3.050 3.180 2,842,554 +0.01(+0.32%)
Dec 22, 2022 3.200 3.230 3.115 3.170 2,222,313 -0.05(-1.55%)
Dec 21, 2022 3.220 3.260 3.170 3.220 2,188,053 +0.04(+1.26%)
Dec 20, 2022 3.210 3.310 3.130 3.180 3,042,175 -0.06(-1.85%)
Dec 19, 2022 3.420 3.470 3.230 3.240 4,120,640 -0.25(-7.16%)
Dec 16, 2022 3.450 3.560 3.410 3.490 3,671,772 -0.03(-0.85%)
Dec 15, 2022 3.350 3.590 3.330 3.520 3,868,759 +0.17(+5.07%)
Dec 14, 2022 3.450 3.470 3.310 3.350 2,063,950 -0.10(-2.90%)
Dec 13, 2022 3.520 3.520 3.380 3.450 2,281,708 -0.02(-0.58%)
Dec 12, 2022 3.220 3.525 3.210 3.470 4,287,347 +0.25(+7.76%)
Dec 09, 2022 3.200 3.330 3.110 3.220 2,714,260 +0.01(+0.31%)
Dec 08, 2022 3.170 3.265 3.120 3.210 4,747,508 +0.15(+4.90%)
Dec 07, 2022 3.500 3.500 3.010 3.060 8,908,705 -0.42(-12.07%)
Dec 06, 2022 3.650 3.720 3.460 3.480 3,881,087 -0.18(-4.92%)
Dec 05, 2022 3.680 3.850 3.585 3.660 5,832,363 -0.04(-1.08%)
Dec 02, 2022 3.532 3.700 3.409 3.700 6,110,902 +0.17(+4.75%)
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.