Nordic American Tanker Shipping Ltd (NY: NAT )

3.380 USD -0.030 (-0.88%)
Official Closing Price Updated: 7:46 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 3.400 3.460 3.300 3.380 1,745,558 -0.03(-0.88%)
Nov 24, 2020 3.400 3.510 3.390 3.410 2,470,591 +0.04(+1.19%)
Nov 23, 2020 3.300 3.430 3.270 3.370 2,823,370 +0.06(+1.81%)
Nov 20, 2020 3.230 3.310 3.190 3.310 1,919,100 +0.06(+1.85%)
Nov 19, 2020 3.110 3.250 3.090 3.250 2,138,615 +0.17(+5.52%)
Nov 18, 2020 3.270 3.280 3.080 3.080 2,851,883 -0.19(-5.81%)
Nov 17, 2020 3.200 3.300 3.140 3.270 3,245,581 +0.01(+0.31%)
Nov 16, 2020 3.170 3.270 3.050 3.260 3,160,193 +0.08(+2.52%)
Nov 13, 2020 3.100 3.220 3.040 3.180 1,746,000 +0.13(+4.26%)
Nov 12, 2020 3.250 3.250 3.010 3.050 2,166,256 -0.20(-6.15%)
Nov 11, 2020 3.320 3.330 3.230 3.250 1,750,133 -0.03(-0.91%)
Nov 10, 2020 3.170 3.330 3.170 3.280 2,954,110 +0.15(+4.79%)
Nov 09, 2020 3.110 3.220 3.080 3.130 3,500,087 +0.22(+7.56%)
Nov 06, 2020 3.010 3.090 2.890 2.910 2,013,900 -0.08(-2.68%)
Nov 05, 2020 2.930 3.060 2.890 2.990 1,921,749 +0.10(+3.46%)
Nov 04, 2020 2.960 2.980 2.840 2.890 1,448,260 -0.06(-2.03%)
Nov 03, 2020 3.060 3.110 2.910 2.950 1,770,386 -0.05(-1.67%)
Nov 02, 2020 2.950 3.070 2.930 3.000 1,829,402 +0.09(+3.09%)
Oct 30, 2020 2.970 2.970 2.800 2.910 1,965,300 -0.08(-2.68%)
Oct 29, 2020 2.920 3.000 2.740 2.990 2,014,216 +0.09(+3.10%)
Oct 28, 2020 3.000 3.000 2.860 2.900 2,424,582 -0.15(-4.92%)
Oct 27, 2020 3.140 3.170 3.030 3.050 1,820,200 -0.08(-2.56%)
Oct 26, 2020 3.110 3.160 3.010 3.130 2,675,345 -0.04(-1.26%)
Oct 23, 2020 3.260 3.288 3.130 3.170 2,607,300 -0.11(-3.35%)
Oct 22, 2020 3.310 3.350 3.260 3.280 1,718,495 -0.02(-0.61%)
Oct 21, 2020 3.350 3.350 3.260 3.300 1,574,738 -0.09(-2.65%)
Oct 20, 2020 3.420 3.430 3.365 3.390 1,590,080 +0.01(+0.30%)
Oct 19, 2020 3.530 3.547 3.370 3.380 1,891,228 -0.12(-3.43%)
Oct 16, 2020 3.630 3.630 3.500 3.500 2,052,100 -0.15(-4.11%)
Oct 15, 2020 3.550 3.690 3.530 3.650 1,455,357 +0.04(+1.11%)
Oct 14, 2020 3.550 3.670 3.542 3.610 1,915,693 +0.05(+1.40%)
Oct 13, 2020 3.480 3.570 3.430 3.560 1,557,435 +0.05(+1.42%)
Oct 12, 2020 3.630 3.650 3.470 3.510 2,384,750 -0.14(-3.84%)
Oct 09, 2020 3.700 3.750 3.610 3.650 1,494,900 -0.02(-0.54%)
Oct 08, 2020 3.550 3.680 3.550 3.670 1,512,043 +0.12(+3.38%)
Oct 07, 2020 3.590 3.600 3.500 3.550 1,359,753 +0.01(+0.28%)
Oct 06, 2020 3.670 3.760 3.540 3.540 1,917,075 -0.15(-4.07%)
Oct 05, 2020 3.560 3.720 3.550 3.690 2,090,317 +0.15(+4.24%)
Oct 02, 2020 3.430 3.600 3.420 3.540 1,851,700 +0.01(+0.28%)
Oct 01, 2020 3.480 3.570 3.450 3.530 1,771,547 +0.04(+1.15%)
Sep 30, 2020 3.450 3.585 3.430 3.490 2,108,476 +0.03(+0.87%)
Sep 29, 2020 3.460 3.520 3.380 3.460 3,221,984 +0.00(+0.00%)
Sep 28, 2020 3.570 3.580 3.420 3.460 1,706,436 -0.04(-1.14%)
Sep 25, 2020 3.420 3.540 3.360 3.500 2,234,800 +0.08(+2.34%)
Sep 24, 2020 3.500 3.520 3.330 3.420 4,489,705 -0.11(-3.12%)
Sep 23, 2020 3.670 3.740 3.500 3.530 3,537,155 -0.15(-4.08%)
Sep 22, 2020 3.670 3.700 3.590 3.680 1,946,830 +0.04(+1.10%)
Sep 21, 2020 3.660 3.700 3.600 3.640 2,864,374 -0.21(-5.45%)
Sep 18, 2020 3.880 3.900 3.810 3.850 2,402,000 +0.00(+0.00%)
Sep 17, 2020 3.860 3.960 3.820 3.850 2,202,791 -0.06(-1.53%)
Sep 16, 2020 3.890 4.000 3.880 3.910 1,848,508 +0.03(+0.77%)
Sep 15, 2020 4.080 4.110 3.850 3.880 3,365,830 -0.22(-5.37%)
Sep 14, 2020 4.010 4.100 3.920 4.100 1,932,612 +0.12(+3.02%)
Sep 11, 2020 3.910 4.110 3.890 3.980 3,337,900 +0.09(+2.31%)
Sep 10, 2020 3.850 3.960 3.850 3.890 1,664,508 -0.04(-1.02%)
Sep 09, 2020 3.860 3.950 3.820 3.930 2,057,130 +0.12(+3.15%)
Sep 08, 2020 3.670 3.930 3.650 3.810 3,839,688 +0.12(+3.25%)
Sep 04, 2020 3.790 3.790 3.405 3.690 5,357,700 -0.05(-1.34%)
Sep 03, 2020 3.880 3.940 3.720 3.740 6,469,298 -0.26(-6.50%)
Sep 02, 2020 4.150 4.180 3.960 4.000 4,329,611 -0.21(-4.99%)
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.