Skip to main content

Nordic American Tanker Shipping Ltd (NY: NAT )

4.070 -0.090 (-2.17%)
Streaming Delayed Price Updated: 12:06 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 4.070 4.240 4.070 4.160 4,601,925 +0.09(+2.21%)
Feb 29, 2024 4.110 4.170 4.000 4.070 4,357,721 -0.07(-1.69%)
Feb 28, 2024 4.080 4.230 4.050 4.140 4,162,328 +0.06(+1.47%)
Feb 27, 2024 4.050 4.105 4.000 4.080 2,953,928 +0.00(+0.00%)
Feb 26, 2024 4.020 4.120 3.970 4.080 2,954,157 +0.06(+1.49%)
Feb 23, 2024 4.090 4.090 3.970 4.020 3,314,802 -0.09(-2.19%)
Feb 22, 2024 4.180 4.180 4.040 4.110 2,878,221 -0.05(-1.20%)
Feb 21, 2024 4.200 4.350 4.140 4.160 4,647,336 -0.03(-0.72%)
Feb 20, 2024 4.250 4.270 4.190 4.190 2,368,151 -0.08(-1.87%)
Feb 16, 2024 4.300 4.370 4.260 4.270 2,898,579 -0.01(-0.23%)
Feb 15, 2024 4.160 4.290 4.130 4.280 2,520,382 +0.12(+2.88%)
Feb 14, 2024 4.240 4.260 4.140 4.160 2,319,322 -0.02(-0.48%)
Feb 13, 2024 4.250 4.280 4.170 4.180 1,874,714 -0.08(-1.88%)
Feb 12, 2024 4.200 4.310 4.185 4.260 2,057,677 +0.06(+1.43%)
Feb 09, 2024 4.190 4.210 4.150 4.200 1,418,652 +0.01(+0.24%)
Feb 08, 2024 4.160 4.200 4.130 4.190 1,636,936 +0.01(+0.24%)
Feb 07, 2024 4.140 4.200 4.065 4.180 1,969,639 +0.06(+1.46%)
Feb 06, 2024 4.130 4.240 4.130 4.120 2,391,153 +0.01(+0.24%)
Feb 05, 2024 4.190 4.210 4.030 4.110 3,658,892 -0.11(-2.61%)
Feb 02, 2024 4.310 4.330 4.181 4.220 3,457,412 -0.06(-1.40%)
Feb 01, 2024 4.460 4.550 4.205 4.280 5,287,840 -0.17(-3.82%)
Jan 31, 2024 4.410 4.550 4.345 4.450 4,999,911 +0.04(+0.91%)
Jan 30, 2024 4.400 4.446 4.380 4.410 2,916,089 -0.02(-0.45%)
Jan 29, 2024 4.500 4.515 4.410 4.430 1,796,254 -0.06(-1.34%)
Jan 26, 2024 4.390 4.490 4.380 4.490 3,468,577 +0.11(+2.51%)
Jan 25, 2024 4.420 4.450 4.330 4.380 2,106,999 -0.04(-0.90%)
Jan 24, 2024 4.320 4.440 4.320 4.420 2,946,559 +0.15(+3.51%)
Jan 23, 2024 4.300 4.310 4.230 4.270 2,153,024 -0.04(-0.93%)
Jan 22, 2024 4.420 4.420 4.310 4.310 2,489,041 -0.13(-2.93%)
Jan 19, 2024 4.480 4.495 4.359 4.440 2,920,365 -0.01(-0.22%)
Jan 18, 2024 4.500 4.530 4.400 4.450 3,433,285 -0.04(-0.89%)
Jan 17, 2024 4.410 4.505 4.410 4.490 2,828,954 +0.02(+0.45%)
Jan 16, 2024 4.510 4.590 4.440 4.470 3,546,106 +0.01(+0.22%)
Jan 12, 2024 4.510 4.645 4.445 4.460 4,226,859 +0.11(+2.53%)
Jan 11, 2024 4.380 4.385 4.310 4.350 2,269,490 -0.05(-1.14%)
Jan 10, 2024 4.440 4.450 4.380 4.400 2,064,070 -0.05(-1.12%)
Jan 09, 2024 4.460 4.504 4.390 4.450 1,711,973 -0.02(-0.45%)
Jan 08, 2024 4.490 4.505 4.380 4.470 3,453,244 -0.09(-1.97%)
Jan 05, 2024 4.400 4.640 4.390 4.560 6,486,905 +0.15(+3.40%)
Jan 04, 2024 4.530 4.585 4.410 4.410 3,106,086 -0.05(-1.12%)
Jan 03, 2024 4.320 4.490 4.280 4.460 5,124,850 +0.17(+3.96%)
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.