Nordic American Tanker Shipping Ltd (NY: NAT )

3.652 +0.072 (+2.02%)
Streaming Delayed Price Updated: 1:35 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 3.610 3.778 3.560 3.580 4,090,967 -0.04(-1.10%)
Nov 30, 2022 3.580 3.640 3.380 3.620 4,863,117 +0.15(+4.32%)
Nov 29, 2022 3.410 3.660 3.380 3.470 6,284,081 +0.14(+4.20%)
Nov 28, 2022 3.470 3.500 3.310 3.330 4,614,143 -0.19(-5.40%)
Nov 25, 2022 3.510 3.610 3.370 3.520 1,923,344 +0.02(+0.57%)
Nov 23, 2022 3.540 3.670 3.420 3.500 3,594,985 -0.01(-0.28%)
Nov 22, 2022 3.830 3.940 3.510 3.510 9,156,565 -0.29(-7.63%)
Nov 21, 2022 3.620 3.800 3.450 3.800 9,835,648 +0.17(+4.68%)
Nov 18, 2022 3.640 3.750 3.590 3.630 4,135,111 +0.00(+0.00%)
Nov 17, 2022 3.370 3.680 3.330 3.630 7,853,353 +0.22(+6.45%)
Nov 16, 2022 3.510 3.510 3.320 3.410 5,173,530 -0.09(-2.57%)
Nov 15, 2022 3.350 3.510 3.210 3.500 8,053,216 +0.21(+6.38%)
Nov 14, 2022 3.260 3.400 3.250 3.290 2,917,908 +0.01(+0.30%)
Nov 11, 2022 3.200 3.280 3.130 3.280 4,551,504 +0.14(+4.46%)
Nov 10, 2022 3.340 3.360 3.080 3.140 6,194,639 -0.06(-1.88%)
Nov 09, 2022 3.430 3.430 3.190 3.200 2,861,911 -0.22(-6.43%)
Nov 08, 2022 3.350 3.500 3.340 3.420 3,355,010 +0.05(+1.48%)
Nov 07, 2022 3.400 3.460 3.270 3.370 3,775,811 -0.03(-0.88%)
Nov 04, 2022 3.390 3.500 3.330 3.400 4,591,907 +0.03(+0.89%)
Nov 03, 2022 3.170 3.380 3.170 3.370 5,096,341 +0.19(+5.97%)
Nov 02, 2022 3.140 3.180 3,457,125 +0.01(+0.32%)
Nov 01, 2022 3.140 3.315 3.091 3.170 4,385,864 +0.08(+2.59%)
Oct 31, 2022 3.000 3.105 2.970 3.090 2,869,343 +0.09(+3.00%)
Oct 28, 2022 3.030 3.070 2.900 3.000 2,900,843 -0.05(-1.64%)
Oct 27, 2022 3.120 3.160 3.020 3.050 2,774,955 -0.05(-1.61%)
Oct 26, 2022 3.210 3.285 3.100 3.100 2,954,143 -0.12(-3.73%)
Oct 25, 2022 3.110 3.230 3.080 3.220 3,312,937 +0.07(+2.22%)
Oct 24, 2022 3.230 3.230 3.040 3.150 4,568,202 -0.09(-2.78%)
Oct 21, 2022 3.160 3.270 3.120 3.240 4,191,291 +0.08(+2.53%)
Oct 20, 2022 3.220 3.290 3.120 3.160 4,559,598 -0.08(-2.47%)
Oct 19, 2022 3.270 3.280 3.110 3.240 4,518,660 -0.04(-1.22%)
Oct 18, 2022 3.240 3.340 3.170 3.280 5,303,511 +0.08(+2.50%)
Oct 17, 2022 3.110 3.200 3.059 3.200 4,838,333 +0.15(+4.92%)
Oct 14, 2022 2.940 3.070 2.810 3.050 7,079,147 +0.16(+5.54%)
Oct 13, 2022 2.700 2.895 2.700 2.890 7,131,570 +0.16(+5.86%)
Oct 12, 2022 2.610 2.750 2.545 2.730 4,343,131 +0.12(+4.60%)
Oct 11, 2022 2.560 2.640 2.490 2.610 4,220,483 +0.00(+0.00%)
Oct 10, 2022 2.710 2.820 2.600 2.610 3,602,172 -0.10(-3.69%)
Oct 07, 2022 2.610 2.770 2.610 2.710 5,316,693 +0.08(+3.04%)
Oct 06, 2022 2.630 2.740 2.540 2.630 6,391,225 +0.04(+1.54%)
Oct 05, 2022 2.620 2.690 2.470 2.590 5,600,899 -0.09(-3.36%)
Oct 04, 2022 2.790 2.800 2.625 2.680 6,525,582 -0.08(-2.90%)
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.