Nordic American Tanker Shipping Ltd (NY: NAT )

3.310 USD +0.060 (+1.85%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 3.290 3.370 3.280 3.310 2,080,795 +0.06(+1.85%)
May 13, 2021 3.260 3.330 3.200 3.250 1,926,304 -0.03(-0.91%)
May 12, 2021 3.340 3.365 3.270 3.280 2,001,958 -0.02(-0.61%)
May 11, 2021 3.240 3.350 3.220 3.300 2,097,953 -0.06(-1.79%)
May 10, 2021 3.450 3.510 3.350 3.360 2,516,131 -0.06(-1.75%)
May 07, 2021 3.300 3.540 3.300 3.420 2,760,034 +0.08(+2.40%)
May 06, 2021 3.360 3.360 3.250 3.340 1,316,211 -0.01(-0.30%)
May 05, 2021 3.340 3.360 3.280 3.350 1,611,411 +0.06(+1.82%)
May 04, 2021 3.450 3.490 3.280 3.290 2,401,907 -0.14(-4.08%)
May 03, 2021 3.340 3.480 3.330 3.430 2,906,964 +0.12(+3.63%)
Apr 30, 2021 3.350 3.410 3.300 3.310 1,674,400 -0.09(-2.65%)
Apr 29, 2021 3.370 3.460 3.350 3.400 2,589,566 +0.07(+2.10%)
Apr 28, 2021 3.180 3.360 3.170 3.330 3,576,504 +0.15(+4.72%)
Apr 27, 2021 3.220 3.251 3.130 3.180 1,660,086 -0.02(-0.63%)
Apr 26, 2021 3.180 3.230 3.150 3.200 1,679,322 +0.05(+1.59%)
Apr 23, 2021 3.170 3.230 3.130 3.150 1,835,900 +0.00(+0.00%)
Apr 22, 2021 3.270 3.270 3.140 3.150 1,534,287 -0.08(-2.48%)
Apr 21, 2021 3.110 3.230 3.070 3.230 2,214,884 +0.11(+3.53%)
Apr 20, 2021 3.220 3.270 3.070 3.120 2,576,329 -0.08(-2.50%)
Apr 19, 2021 3.170 3.270 3.170 3.200 2,632,312 +0.02(+0.63%)
Apr 16, 2021 3.150 3.210 3.130 3.180 2,417,900 +0.04(+1.27%)
Apr 15, 2021 3.180 3.180 3.070 3.140 2,540,684 +0.03(+0.96%)
Apr 14, 2021 3.120 3.190 3.090 3.110 4,142,593 +0.01(+0.32%)
Apr 13, 2021 3.130 3.150 3.015 3.100 5,051,566 -0.03(-0.96%)
Apr 12, 2021 3.300 3.310 3.110 3.130 4,707,383 -0.16(-4.86%)
Apr 09, 2021 3.380 3.385 3.220 3.290 3,670,600 -0.10(-2.95%)
Apr 08, 2021 3.450 3.460 3.370 3.390 2,408,373 -0.05(-1.45%)
Apr 07, 2021 3.400 3.590 3.360 3.440 3,900,499 +0.02(+0.58%)
Apr 06, 2021 3.280 3.520 3.230 3.420 5,061,573 +0.17(+5.23%)
Apr 05, 2021 3.450 3.458 3.190 3.250 5,140,996 -0.17(-4.97%)
Apr 01, 2021 3.300 3.420 3.250 3.420 3,798,500 +0.17(+5.23%)
Mar 31, 2021 3.350 3.410 3.180 3.250 8,995,303 -0.05(-1.52%)
Mar 30, 2021 3.430 3.450 3.230 3.300 6,031,866 -0.11(-3.23%)
Mar 29, 2021 3.780 3.780 3.350 3.410 9,149,177 -0.47(-12.11%)
Mar 26, 2021 3.510 4.050 3.510 3.880 16,517,400 +0.50(+14.79%)
Mar 25, 2021 3.290 3.410 3.200 3.380 2,850,059 +0.06(+1.81%)
Mar 24, 2021 3.360 3.470 3.310 3.320 2,380,537 +0.02(+0.61%)
Mar 23, 2021 3.460 3.490 3.280 3.300 2,731,650 -0.22(-6.25%)
Mar 22, 2021 3.650 3.680 3.520 3.520 2,348,409 -0.13(-3.56%)
Mar 19, 2021 3.450 3.650 3.390 3.650 4,215,700 +0.20(+5.80%)
Mar 18, 2021 3.570 3.720 3.430 3.450 3,654,168 -0.13(-3.63%)
Mar 17, 2021 3.450 3.600 3.410 3.580 1,644,598 +0.07(+1.99%)
Mar 16, 2021 3.580 3.600 3.480 3.510 2,377,769 -0.11(-3.04%)
Mar 15, 2021 3.540 3.690 3.490 3.620 3,509,619 +0.10(+2.84%)
Mar 12, 2021 3.450 3.540 3.430 3.520 2,046,600 +0.04(+1.15%)
Mar 11, 2021 3.540 3.570 3.410 3.480 3,499,950 -0.05(-1.42%)
Mar 10, 2021 3.200 3.540 3.190 3.530 6,630,381 +0.35(+11.01%)
Mar 09, 2021 3.200 3.270 3.170 3.180 2,587,615 -0.04(-1.24%)
Mar 08, 2021 3.240 3.240 3.090 3.220 3,678,452 +0.00(+0.00%)
Mar 05, 2021 3.270 3.270 3.040 3.220 3,142,000 +0.02(+0.63%)
Mar 04, 2021 3.340 3.360 3.110 3.200 4,153,921 -0.11(-3.32%)
Mar 03, 2021 3.250 3.430 3.240 3.310 3,877,803 +0.11(+3.44%)
Mar 02, 2021 3.220 3.380 3.200 3.200 3,093,518 +0.00(+0.00%)
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.