Skip to main content

Nordic American Tanker Shipping Ltd (NY: NAT )

3.740 -0.040 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 3.820 3.830 3.730 3.740 2,870,454 -0.04(-1.06%)
Jul 11, 2024 3.770 3.790 3.730 3.780 2,328,067 +0.04(+1.07%)
Jul 10, 2024 3.730 3.780 3.720 3.740 2,098,259 +0.02(+0.54%)
Jul 09, 2024 3.770 3.785 3.700 3.720 2,596,433 -0.05(-1.33%)
Jul 08, 2024 3.850 3.860 3.770 3.770 2,452,062 -0.08(-2.08%)
Jul 05, 2024 3.950 3.950 3.850 3.850 2,318,382 -0.12(-3.02%)
Jul 03, 2024 3.970 4.000 3.950 3.970 988,972 -0.01(-0.25%)
Jul 02, 2024 3.980 4.010 3.930 3.980 1,398,355 +0.00(+0.00%)
Jul 01, 2024 3.980 3.990 3.920 3.980 1,636,397 +0.00(+0.00%)
Jun 28, 2024 4.040 4.070 3.950 3.980 3,307,261 -0.03(-0.75%)
Jun 27, 2024 4.059 4.107 3.971 4.010 2,772,102 -0.05(-1.20%)
Jun 26, 2024 4.020 4.059 3.981 4.059 2,399,761 +0.05(+1.21%)
Jun 25, 2024 3.981 4.029 3.981 4.010 1,899,050 +0.03(+0.73%)
Jun 24, 2024 3.971 4.000 3.952 3.981 1,277,549 +0.04(+0.99%)
Jun 21, 2024 3.913 3.995 3.884 3.942 4,706,999 +0.07(+1.75%)
Jun 20, 2024 3.835 3.942 3.830 3.874 2,087,114 +0.05(+1.27%)
Jun 18, 2024 3.767 3.845 3.767 3.826 1,613,114 +0.07(+1.81%)
Jun 17, 2024 3.787 3.801 3.748 3.758 2,642,270 -0.02(-0.51%)
Jun 14, 2024 3.816 3.826 3.758 3.777 2,267,821 -0.07(-1.77%)
Jun 13, 2024 3.893 3.913 3.816 3.845 2,186,589 -0.05(-1.25%)
Jun 12, 2024 3.903 3.942 3.866 3.893 1,676,790 +0.03(+0.75%)
Jun 11, 2024 3.845 3.874 3.806 3.864 1,645,778 -0.05(-1.24%)
Jun 10, 2024 3.913 3.942 3.903 3.913 1,010,073 -0.01(-0.25%)
Jun 07, 2024 3.981 3.986 3.903 3.923 1,365,150 -0.06(-1.46%)
Jun 06, 2024 3.991 4.020 3.923 3.981 1,809,017 -0.01(-0.24%)
Jun 05, 2024 3.913 3.991 3.898 3.991 2,257,125 +0.10(+2.49%)
Jun 04, 2024 3.952 3.971 3.855 3.893 2,741,554 -0.10(-2.43%)
Jun 03, 2024 4.020 4.039 3.961 3.991 1,566,486 -0.03(-0.72%)
May 31, 2024 4.010 4.049 3.991 4.020 1,743,606 +0.00(+0.00%)
May 30, 2024 3.816 4.020 3.811 4.020 5,035,153 +0.27(+7.25%)
May 29, 2024 3.932 4.029 3.719 3.748 8,783,456 -0.36(-8.75%)
May 28, 2024 4.185 4.224 4.078 4.107 2,386,768 -0.05(-1.17%)
May 24, 2024 4.068 4.165 4.068 4.156 1,759,962 +0.08(+1.90%)
May 23, 2024 4.136 4.224 4.025 4.078 3,377,039 -0.08(-1.87%)
May 22, 2024 4.185 4.233 3.971 4.156 4,018,174 -0.06(-1.38%)
May 21, 2024 4.185 4.272 4.185 4.214 1,563,405 +0.04(+0.93%)
May 20, 2024 4.156 4.253 4.146 4.175 2,390,326 +0.04(+0.94%)
May 17, 2024 4.136 4.156 4.049 4.136 2,088,434 +0.01(+0.24%)
May 16, 2024 4.107 4.156 4.088 4.127 2,107,193 +0.02(+0.47%)
May 15, 2024 4.107 4.127 4.039 4.107 1,956,046 -0.01(-0.24%)
May 14, 2024 4.029 4.127 4.000 4.117 2,351,652 +0.08(+1.92%)
May 13, 2024 4.020 4.068 4.000 4.039 1,666,453 +0.02(+0.48%)
May 10, 2024 4.039 4.078 4.010 4.020 2,468,788 -0.01(-0.24%)
May 09, 2024 3.932 4.039 3.913 4.029 2,882,540 +0.10(+2.47%)
May 08, 2024 3.835 3.942 3.835 3.932 2,458,501 +0.11(+2.79%)
May 07, 2024 3.864 3.884 3.826 3.826 1,561,995 -0.06(-1.50%)
May 06, 2024 3.855 3.913 3.850 3.884 2,273,314 +0.03(+0.76%)
May 03, 2024 3.855 3.864 3.826 3.855 1,105,559 +0.01(+0.25%)
May 02, 2024 3.758 3.855 3.758 3.845 2,612,924 +0.08(+2.06%)
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.