Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nordic American Tanker Shipping Ltd (NY: NAT )

3.620 -0.150 (-3.98%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 1.858 1.858 1.610 1.642 17,150,602 -0.20(-10.87%)
May 27, 2022 1.738 1.866 1.690 1.842 8,119,642 +0.07(+4.07%)
May 26, 2022 1.794 1.810 1.722 1.770 6,698,172 -0.02(-1.34%)
May 25, 2022 1.730 1.794 1.650 1.794 15,410,108 +0.06(+3.70%)
May 24, 2022 1.906 1.906 1.722 1.730 13,816,027 -0.17(-8.86%)
May 23, 2022 1.858 1.906 1.682 1.898 29,533,242 -0.24(-11.24%)
May 20, 2022 2.274 2.315 2.130 2.138 6,725,176 -0.10(-4.64%)
May 19, 2022 2.090 2.274 2.058 2.242 9,211,767 +0.14(+6.87%)
May 18, 2022 2.122 2.218 2.066 2.098 6,494,897 +0.00(+0.00%)
May 17, 2022 2.202 2.226 2.070 2.098 7,080,965 -0.11(-5.07%)
May 16, 2022 2.074 2.238 2.042 2.210 11,706,618 +0.20(+9.96%)
May 13, 2022 1.930 2.034 1.906 2.010 8,239,586 +0.18(+9.61%)
May 12, 2022 1.802 1.858 1.714 1.834 9,310,749 -0.04(-2.14%)
May 11, 2022 1.882 1.982 1.822 1.874 7,406,501 -0.02(-1.27%)
May 10, 2022 1.810 1.930 1.810 1.898 13,110,478 +0.19(+11.27%)
May 09, 2022 1.890 1.890 1.658 1.706 18,211,946 -0.30(-15.14%)
May 06, 2022 2.162 2.162 1.970 2.010 10,440,682 -0.15(-7.04%)
May 05, 2022 2.194 2.202 2.066 2.162 6,747,234 -0.02(-0.73%)
May 04, 2022 2.186 2.242 2.066 2.178 7,430,259 +0.06(+2.64%)
May 03, 2022 1.938 2.154 1.938 2.122 8,779,159 +0.13(+6.43%)
May 02, 2022 2.042 2.090 1.914 1.994 12,223,814 -0.06(-2.73%)
Apr 29, 2022 2.194 2.210 2.042 2.050 11,617,572 -0.14(-6.57%)
Apr 28, 2022 2.355 2.363 2.082 2.194 16,687,613 -0.11(-4.86%)
Apr 27, 2022 2.154 2.331 2.090 2.307 20,198,766 +0.26(+12.94%)
Apr 26, 2022 2.090 2.142 1.970 2.042 12,643,770 +0.09(+4.51%)
Apr 25, 2022 2.058 2.114 1.882 1.954 20,602,898 -0.28(-12.54%)
Apr 22, 2022 2.483 2.555 2.202 2.234 24,651,972 -0.10(-4.12%)
Apr 21, 2022 2.403 2.683 2.250 2.331 53,531,936 +0.02(+0.69%)
Apr 20, 2022 2.186 2.331 1.986 2.315 23,848,914 +0.21(+9.89%)
Apr 19, 2022 2.266 2.273 2.074 2.106 10,697,330 -0.16(-7.07%)
Apr 18, 2022 2.258 2.307 2.146 2.266 7,505,703 +0.10(+4.81%)
Apr 14, 2022 2.291 2.323 2.162 2.162 8,022,875 -0.09(-3.91%)
Apr 13, 2022 2.114 2.297 2.114 2.250 10,859,543 +0.18(+8.91%)
Apr 12, 2022 2.154 2.154 1.970 2.066 8,811,020 -0.05(-2.27%)
Apr 11, 2022 2.331 2.343 2.074 2.114 14,508,212 -0.16(-7.04%)
Apr 08, 2022 2.186 2.347 2.154 2.274 17,057,652 +0.18(+8.81%)
Apr 07, 2022 2.170 2.274 2.018 2.090 17,458,874 +0.08(+3.98%)
Apr 06, 2022 1.954 2.074 1.874 2.010 14,122,795 +0.10(+5.46%)
Apr 05, 2022 1.890 1.962 1.866 1.906 10,314,991 +0.14(+7.69%)
Apr 04, 2022 1.762 1.890 1.730 1.770 5,877,496 +0.02(+1.38%)
Apr 01, 2022 1.714 1.754 1.674 1.746 2,382,165 +0.04(+2.35%)
Mar 31, 2022 1.658 1.762 1.648 1.706 5,488,913 +0.06(+3.90%)
Mar 30, 2022 1.514 1.702 1.505 1.642 7,267,691 +0.16(+10.81%)
Mar 29, 2022 1.442 1.490 1.394 1.482 4,738,592 +0.04(+2.78%)
Mar 28, 2022 1.490 1.522 1.434 1.442 3,626,877 -0.07(-4.76%)
Mar 25, 2022 1.506 1.554 1.458 1.514 4,371,198 +0.04(+2.72%)
Mar 24, 2022 1.514 1.554 1.466 1.474 4,284,620 -0.04(-2.65%)
Mar 23, 2022 1.482 1.562 1.450 1.514 5,155,525 +0.02(+1.07%)
Mar 22, 2022 1.506 1.522 1.474 1.498 3,217,357 +0.01(+0.54%)
Mar 21, 2022 1.538 1.546 1.482 1.490 2,466,010 -0.05(-3.13%)
Mar 18, 2022 1.538 1.562 1.482 1.538 5,818,324 -0.02(-1.03%)
Mar 17, 2022 1.530 1.586 1.522 1.554 2,869,023 +0.03(+2.10%)
Mar 16, 2022 1.466 1.546 1.466 1.522 2,666,457 +0.02(+1.60%)
Mar 15, 2022 1.490 1.538 1.426 1.498 4,008,786 -0.04(-2.60%)
Mar 14, 2022 1.602 1.634 1.498 1.538 4,632,991 -0.08(-4.95%)
Mar 11, 2022 1.722 1.754 1.618 1.618 2,937,297 -0.14(-7.76%)
Mar 10, 2022 1.738 1.698 1.754 3,148,968 +0.04(+2.34%)
Mar 09, 2022 1.762 1.778 1.606 1.714 7,903,311 +0.01(+0.47%)
Mar 08, 2022 1.857 1.897 1.682 1.706 7,269,803 -0.14(-7.36%)
Mar 07, 2022 1.833 1.977 1.833 1.841 13,027,642 +0.03(+1.76%)
Mar 04, 2022 1.746 1.810 1.674 1.810 5,350,876 +0.04(+2.25%)
Mar 03, 2022 1.817 1.825 1.658 1.770 7,351,988 -0.03(-1.77%)
Mar 02, 2022 1.897 1.913 1.738 1.802 6,213,974 -0.03(-1.74%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.