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 )

3.920 -0.010 (-0.25%)
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 30, 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 (%)
Feb 28, 2003 4.511 4.671 4.474 4.591 40,432 +0.06(+1.25%)
Feb 27, 2003 4.401 4.541 4.401 4.534 60,798 +0.17(+3.90%)
Feb 26, 2003 4.424 4.441 4.344 4.364 93,144 -0.06(-1.36%)
Feb 25, 2003 4.608 4.608 4.394 4.424 139,268 -0.18(-3.99%)
Feb 24, 2003 4.641 4.641 4.507 4.608 73,677 +0.00(+0.00%)
Feb 21, 2003 4.671 4.671 4.608 4.608 56,306 -0.03(-0.72%)
Feb 20, 2003 4.648 4.671 4.611 4.641 72,778 -0.00(-0.07%)
Feb 19, 2003 4.497 4.674 4.477 4.644 92,545 +0.15(+3.42%)
Feb 18, 2003 4.474 4.491 4.407 4.491 86,855 +0.08(+1.89%)
Feb 14, 2003 4.357 4.487 4.311 4.407 121,897 +0.07(+1.62%)
Feb 13, 2003 4.314 4.364 4.274 4.337 36,539 +0.00(+0.00%)
Feb 12, 2003 4.307 4.357 4.277 4.337 69,184 +0.00(+0.00%)
Feb 11, 2003 4.341 4.404 4.277 4.337 35,640 -0.00(-0.08%)
Feb 10, 2003 4.357 4.367 4.300 4.341 41,930 +0.01(+0.15%)
Feb 07, 2003 4.391 4.401 4.307 4.334 69,783 -0.06(-1.29%)
Feb 06, 2003 4.341 4.391 4.341 4.391 20,066 +0.04(+1.00%)
Feb 05, 2003 4.434 4.434 4.344 4.347 55,707 -0.11(-2.47%)
Feb 04, 2003 4.341 4.497 4.324 4.457 96,738 +0.15(+3.49%)
Feb 03, 2003 4.541 4.564 4.214 4.307 152,446 -0.23(-5.15%)
Jan 31, 2003 4.548 4.691 4.541 4.541 173,411 -0.22(-4.56%)
Jan 30, 2003 4.674 4.775 4.674 4.758 135,075 +0.09(+1.86%)
Jan 29, 2003 4.741 4.758 4.574 4.671 79,068 -0.05(-0.99%)
Jan 28, 2003 4.758 4.771 4.711 4.718 158,436 -0.04(-0.84%)
Jan 27, 2003 4.775 4.805 4.708 4.758 43,427 -0.05(-1.04%)
Jan 24, 2003 4.808 4.855 4.758 4.808 114,409 -0.02(-0.42%)
Jan 23, 2003 4.708 4.841 4.674 4.828 116,805 +0.12(+2.55%)
Jan 22, 2003 4.841 4.841 4.708 4.708 45,224 -0.13(-2.76%)
Jan 21, 2003 4.775 4.891 4.775 4.841 136,572 +0.00(+0.00%)
Jan 17, 2003 4.841 4.875 4.841 4.841 48,519 -0.02(-0.34%)
Jan 16, 2003 4.781 4.875 4.781 4.858 63,494 +0.07(+1.39%)
Jan 15, 2003 4.768 4.831 4.745 4.791 103,028 +0.03(+0.70%)
Jan 14, 2003 4.755 4.765 4.674 4.758 46,722 +0.02(+0.49%)
Jan 13, 2003 4.755 4.758 4.735 4.735 61,697 +0.01(+0.14%)
Jan 10, 2003 4.758 4.758 4.728 4.728 47,920 -0.03(-0.63%)
Jan 09, 2003 4.741 4.758 4.708 4.758 140,466 +0.03(+0.71%)
Jan 08, 2003 4.681 4.755 4.681 4.725 95,840 +0.08(+1.65%)
Jan 07, 2003 4.574 4.668 4.574 4.648 55,707 +0.04(+0.87%)
Jan 06, 2003 4.501 4.624 4.501 4.608 39,234 +0.10(+2.22%)
Jan 03, 2003 4.541 4.558 4.457 4.507 33,244 -0.08(-1.82%)
Jan 02, 2003 4.454 4.624 4.454 4.591 67,986 +0.07(+1.55%)
Dec 31, 2002 4.524 4.528 4.314 4.521 146,456 +0.03(+0.67%)
Dec 30, 2002 4.507 4.564 4.407 4.491 64,093 -0.03(-0.74%)
Dec 27, 2002 4.507 4.554 4.477 4.524 73,976 +0.01(+0.30%)
Dec 26, 2002 4.584 4.614 4.491 4.511 100,632 -0.06(-1.39%)
Dec 24, 2002 4.447 4.574 4.417 4.574 63,494 +0.08(+1.78%)
Dec 23, 2002 4.407 4.494 4.407 4.494 41,331 +0.05(+1.20%)
Dec 20, 2002 4.391 4.501 4.377 4.441 59,900 +0.02(+0.38%)
Dec 19, 2002 4.347 4.424 4.257 4.424 77,570 +0.08(+1.77%)
Dec 18, 2002 4.374 4.374 4.307 4.347 67,687 +0.00(+0.08%)
Dec 17, 2002 4.107 4.377 4.107 4.344 183,893 +0.25(+6.20%)
Dec 16, 2002 4.124 4.174 4.057 4.090 43,427 -0.04(-0.89%)
Dec 13, 2002 4.157 4.190 4.100 4.127 53,610 -0.01(-0.24%)
Dec 12, 2002 4.257 4.321 4.124 4.137 50,316 -0.14(-3.28%)
Dec 11, 2002 4.257 4.344 4.257 4.277 87,753 +0.02(+0.47%)
Dec 10, 2002 4.124 4.257 4.114 4.257 58,103 +0.10(+2.41%)
Dec 09, 2002 4.010 4.174 4.010 4.157 54,509 +0.15(+3.75%)
Dec 06, 2002 3.973 4.177 3.943 4.007 176,106 +0.00(+0.08%)
Dec 05, 2002 3.950 4.003 3.940 4.003 30,848 -0.00(-0.08%)
Dec 04, 2002 4.010 4.057 3.957 4.007 105,723 -0.03(-0.74%)
Dec 03, 2002 3.920 4.070 3.917 4.037 18,569 +0.09(+2.20%)
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.