Nordic American Tanker Shipping Ltd (NY: NAT )

1.650 USD -0.010 (-0.60%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 1.670 1.700 1.645 1.650 3,244,612 -0.01(-0.60%)
Jan 18, 2022 1.720 1.745 1.660 1.660 2,194,526 -0.06(-3.49%)
Jan 14, 2022 1.720 0 -0.02(-1.15%)
Jan 13, 2022 1.730 1.760 1.700 1.740 1,774,775 +0.01(+0.58%)
Jan 12, 2022 1.820 1.840 1.730 1.730 2,050,973 -0.06(-3.35%)
Jan 11, 2022 1.750 1.820 1.740 1.790 2,182,431 +0.04(+2.29%)
Jan 10, 2022 1.770 1.790 1.740 1.750 1,480,123 -0.03(-1.69%)
Jan 07, 2022 1.780 1.806 1.755 1.780 1,003,728 +0.00(+0.00%)
Jan 06, 2022 1.820 1.840 1.770 1.780 1,226,017 -0.01(-0.56%)
Jan 05, 2022 1.840 1.865 1.780 1.790 1,966,583 -0.06(-3.24%)
Jan 04, 2022 1.900 1.903 1.820 1.850 1,926,542 -0.09(-4.64%)
Jan 03, 2022 1.710 1.950 1.700 1.940 6,268,628 +0.25(+14.79%)
Dec 31, 2021 1.650 1.710 1.645 1.690 2,738,012 +0.03(+1.81%)
Dec 30, 2021 1.650 1.715 1.650 1.660 3,864,907 -0.01(-0.60%)
Dec 29, 2021 1.710 1.720 1.650 1.670 4,461,881 -0.02(-1.18%)
Dec 28, 2021 1.740 1.768 1.670 1.690 4,120,650 -0.06(-3.43%)
Dec 27, 2021 1.790 1.820 1.740 1.750 3,629,054 -0.04(-2.23%)
Dec 23, 2021 1.800 1.830 1.770 1.790 2,891,396 -0.01(-0.56%)
Dec 22, 2021 1.780 1.820 1.760 1.800 2,753,438 +0.01(+0.56%)
Dec 21, 2021 1.840 1.865 1.780 1.790 3,071,943 -0.04(-2.19%)
Dec 20, 2021 1.770 1.830 1.730 1.830 3,248,027 +0.00(+0.00%)
Dec 17, 2021 1.860 1.880 1.770 1.830 4,492,291 -0.04(-2.14%)
Dec 16, 2021 1.930 1.955 1.850 1.870 1,664,225 -0.04(-2.09%)
Dec 15, 2021 1.870 1.950 1.840 1.910 2,896,992 +0.04(+2.14%)
Dec 14, 2021 1.920 1.930 1.860 1.870 2,606,043 -0.10(-5.08%)
Dec 13, 2021 1.980 2.000 1.910 1.970 2,734,326 -0.04(-1.99%)
Dec 10, 2021 2.020 2.050 2.000 2.010 1,429,949 -0.01(-0.50%)
Dec 09, 2021 2.040 2.050 1.960 2.020 2,246,283 -0.07(-3.35%)
Dec 08, 2021 1.960 2.100 1.920 2.090 2,242,513 +0.11(+5.56%)
Dec 07, 2021 1.850 2.010 1.850 1.980 3,866,352 +0.14(+7.61%)
Dec 06, 2021 1.810 1.895 1.770 1.840 2,082,210 +0.04(+2.22%)
Dec 03, 2021 1.880 1.890 1.787 1.800 1,875,950 -0.07(-3.74%)
Dec 02, 2021 1.870 1.910 1.830 1.870 2,046,683 +0.06(+3.31%)
Dec 01, 2021 1.960 1.970 1.780 1.810 4,942,086 -0.17(-8.59%)
Nov 30, 2021 1.850 1.990 1.845 1.980 4,126,032 +0.13(+7.03%)
Nov 29, 2021 1.870 1.930 1.840 1.850 2,941,613 -0.01(-0.54%)
Nov 26, 2021 1.860 1.870 1.790 1.860 3,081,964 -0.06(-3.12%)
Nov 24, 2021 1.870 1.940 1.860 1.920 2,213,048 +0.01(+0.52%)
Nov 23, 2021 1.880 1.920 1.830 1.910 3,387,218 +0.05(+2.69%)
Nov 22, 2021 1.950 1.950 1.860 1.860 3,274,813 -0.07(-3.63%)
Nov 19, 2021 1.980 2.005 1.920 1.930 3,110,157 -0.05(-2.53%)
Nov 18, 2021 2.070 1.980 1.940 1.980 4,897,661 -0.08(-3.88%)
Nov 17, 2021 2.100 2.150 2.050 2.060 2,078,105 -0.04(-1.90%)
Nov 16, 2021 2.150 2.170 2.100 2.100 2,390,137 -0.07(-3.23%)
Nov 15, 2021 2.200 2.205 2.090 2.170 3,037,977 -0.01(-0.46%)
Nov 12, 2021 2.200 2.230 2.170 2.180 2,729,490 -0.03(-1.36%)
Nov 11, 2021 2.200 2.310 2.200 2.210 3,119,065 -0.05(-2.21%)
Nov 10, 2021 2.270 2.260 3,324,231 -0.02(-0.88%)
Nov 09, 2021 2.290 2.300 2.240 2.280 2,689,328 -0.01(-0.44%)
Nov 08, 2021 2.330 2.375 2.280 2.290 3,331,104 -0.05(-2.14%)
Nov 05, 2021 2.310 2.350 2.260 2.340 3,095,010 +0.05(+2.18%)
Nov 04, 2021 2.340 2.400 2.280 2.290 3,041,253 -0.03(-1.29%)
Nov 03, 2021 2.300 2.360 2.290 2.320 2,440,452 +0.00(+0.00%)
Nov 02, 2021 2.390 2.410 2.300 2.320 1,892,715 -0.07(-2.93%)
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.