Nordic American Tanker Shipping Ltd (NY: NAT )

2.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 08, 2022 2.530 2.680 2.520 2.620 5,779,906 +0.08(+3.15%)
Aug 05, 2022 2.480 2.620 2.430 2.540 4,072,105 +0.05(+2.01%)
Aug 04, 2022 2.500 2.560 2.470 2.490 2,206,033 -0.04(-1.58%)
Aug 03, 2022 2.560 2.590 2.480 2.530 3,230,550 -0.04(-1.56%)
Aug 02, 2022 2.520 2.590 2.500 2.570 4,798,595 +0.05(+1.98%)
Aug 01, 2022 2.380 2.540 2.340 2.520 3,428,733 +0.12(+5.00%)
Jul 29, 2022 2.430 2.440 2.355 2.400 2,211,288 -0.02(-0.83%)
Jul 28, 2022 2.610 2.630 2.364 2.420 3,143,836 -0.20(-7.63%)
Jul 27, 2022 2.500 2.630 2.470 2.620 3,160,812 +0.15(+6.07%)
Jul 26, 2022 2.500 2.540 2.415 2.470 2,276,117 -0.06(-2.37%)
Jul 25, 2022 2.440 2.550 2.375 2.530 3,922,577 +0.09(+3.69%)
Jul 22, 2022 2.430 2.560 2.405 2.440 4,096,952 +0.03(+1.24%)
Jul 21, 2022 2.410 2.490 2.350 2.410 3,675,845 -0.06(-2.43%)
Jul 20, 2022 2.360 2.470 2.340 2.470 5,016,995 +0.05(+2.07%)
Jul 19, 2022 2.250 2.430 2.220 2.420 6,051,328 +0.17(+7.56%)
Jul 18, 2022 2.160 2.290 2.140 2.250 3,880,379 +0.10(+4.65%)
Jul 15, 2022 2.100 2.150 2.020 2.150 3,868,119 +0.09(+4.37%)
Jul 14, 2022 2.020 2.070 2.000 2.060 3,103,115 -0.02(-0.96%)
Jul 13, 2022 1.890 2.100 1.890 2.080 4,586,679 +0.18(+9.47%)
Jul 12, 2022 1.840 1.940 1.830 1.900 3,878,417 +0.01(+0.53%)
Jul 11, 2022 1.890 1.940 1.835 1.890 2,584,241 -0.05(-2.58%)
Jul 08, 2022 1.950 1.980 1.890 1.940 3,911,546 +0.02(+1.04%)
Jul 07, 2022 1.910 2.030 1.910 1.920 4,845,144 +0.06(+3.23%)
Jul 06, 2022 1.950 1.995 1.800 1.860 5,492,258 -0.10(-5.10%)
Jul 05, 2022 2.030 2.050 1.920 1.960 5,436,298 -0.11(-5.31%)
Jul 01, 2022 2.120 2.150 1.990 2.070 3,169,166 -0.06(-2.82%)
Jun 30, 2022 2.070 2.160 2.050 2.130 4,756,897 +0.00(+0.00%)
Jun 29, 2022 2.190 2.230 2.070 2.130 6,326,106 -0.08(-3.62%)
Jun 28, 2022 2.280 2.330 2.160 2.210 4,982,216 -0.02(-0.90%)
Jun 27, 2022 2.170 2.270 2.125 2.230 4,393,780 +0.09(+4.21%)
Jun 24, 2022 2.060 2.220 2.020 2.140 7,965,066 +0.10(+4.90%)
Jun 23, 2022 2.030 2.080 1.960 2.040 4,589,272 +0.01(+0.49%)
Jun 22, 2022 1.960 2.085 1.950 2.030 4,302,382 -0.06(-2.87%)
Jun 21, 2022 1.910 2.145 1.885 2.090 6,010,734 +0.20(+10.58%)
Jun 17, 2022 1.990 2.020 1.870 1.890 4,468,728 -0.06(-3.08%)
Jun 16, 2022 1.970 2.055 1.910 1.950 3,471,372 -0.11(-5.34%)
Jun 15, 2022 2.000 2.100 1.950 2.060 4,016,527 +0.05(+2.49%)
Jun 14, 2022 1.950 2.080 1.920 2.010 4,526,372 +0.06(+3.08%)
Jun 13, 2022 1.940 2.040 1.880 1.950 6,299,105 -0.13(-6.25%)
Jun 10, 2022 2.000 2.140 1.980 2.080 5,992,259 +0.06(+2.97%)
Jun 09, 2022 2.100 2.160 2.010 2.020 6,570,242 -0.16(-7.34%)
Jun 08, 2022 2.270 2.290 2.135 2.180 4,469,133 -0.13(-5.63%)
Jun 07, 2022 2.100 2.320 2.080 2.310 7,800,874 +0.15(+6.94%)
Jun 06, 2022 2.160 2.220 2.100 2.160 4,231,335 -0.02(-0.92%)
Jun 03, 2022 2.080 2.180 2.070 2.180 6,181,956 +0.14(+6.86%)
Jun 02, 2022 2.080 2.170 2.010 2.040 6,393,577 -0.07(-3.32%)
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.