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 )

3.970 +0.110 (+2.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Dec 02, 2002 3.870 4.007 3.870 3.950 82,362 +0.08(+2.07%)
Nov 29, 2002 3.896 3.896 3.840 3.870 22,762 -0.03(-0.69%)
Nov 27, 2002 3.870 3.900 3.860 3.896 76,372 -0.01(-0.17%)
Nov 26, 2002 3.906 3.927 3.846 3.903 78,768 -0.07(-1.76%)
Nov 25, 2002 4.190 4.207 3.940 3.973 109,916 -0.23(-5.48%)
Nov 22, 2002 4.224 4.290 4.194 4.204 104,525 -0.00(-0.08%)
Nov 21, 2002 4.207 4.257 4.207 4.207 86,855 +0.00(+0.00%)
Nov 20, 2002 4.207 4.264 4.190 4.207 77,570 +0.02(+0.40%)
Nov 19, 2002 4.207 4.207 4.007 4.190 136,273 -0.02(-0.40%)
Nov 18, 2002 4.224 4.247 4.110 4.207 141,963 -0.02(-0.40%)
Nov 15, 2002 4.270 4.270 4.174 4.224 18,269 -0.05(-1.09%)
Nov 14, 2002 4.090 4.270 4.073 4.270 45,823 +0.18(+4.41%)
Nov 13, 2002 4.040 4.103 3.977 4.090 57,803 +0.03(+0.74%)
Nov 12, 2002 3.940 4.060 3.923 4.060 76,372 +0.08(+2.10%)
Nov 11, 2002 4.007 4.007 3.957 3.977 58,702 -0.02(-0.58%)
Nov 08, 2002 3.806 4.007 3.806 4.000 76,372 +0.21(+5.55%)
Nov 07, 2002 3.556 3.790 3.526 3.790 74,875 +0.21(+5.88%)
Nov 06, 2002 3.556 3.606 3.556 3.579 44,026 -0.02(-0.65%)
Nov 05, 2002 3.589 3.603 3.556 3.603 51,214 +0.01(+0.37%)
Nov 04, 2002 3.556 3.593 3.543 3.589 44,625 +0.02(+0.47%)
Nov 01, 2002 3.539 3.573 3.526 3.573 14,675 +0.03(+0.94%)
Oct 31, 2002 3.539 3.573 3.539 3.539 17,970 +0.01(+0.38%)
Oct 30, 2002 3.573 3.573 3.472 3.526 54,509 -0.06(-1.68%)
Oct 29, 2002 3.606 3.606 3.489 3.586 47,920 -0.02(-0.56%)
Oct 28, 2002 3.539 3.639 3.506 3.606 58,702 +0.10(+2.76%)
Oct 25, 2002 3.539 3.556 3.472 3.509 30,848 +0.00(+0.10%)
Oct 24, 2002 3.439 3.506 3.422 3.506 32,645 +0.08(+2.44%)
Oct 23, 2002 3.422 3.426 3.406 3.422 41,031 -0.08(-2.38%)
Oct 22, 2002 3.689 3.689 3.472 3.506 107,520 -0.17(-4.55%)
Oct 21, 2002 3.643 3.673 3.639 3.673 39,534 +0.03(+0.92%)
Oct 18, 2002 3.593 3.669 3.593 3.639 42,828 +0.05(+1.30%)
Oct 17, 2002 3.589 3.606 3.539 3.593 94,342 +0.04(+1.03%)
Oct 16, 2002 3.489 3.556 3.439 3.556 60,499 +0.08(+2.40%)
Oct 15, 2002 3.422 3.573 3.422 3.472 41,930 +0.03(+0.97%)
Oct 14, 2002 3.476 3.506 3.406 3.439 33,843 -0.00(-0.10%)
Oct 11, 2002 3.472 3.509 3.406 3.442 509,152 +0.02(+0.68%)
Oct 10, 2002 3.489 3.509 3.376 3.419 76,672 -0.09(-2.48%)
Oct 09, 2002 3.472 3.536 3.426 3.506 988,354 +0.00(+0.00%)
Oct 08, 2002 3.506 3.536 3.472 3.506 98,535 +0.00(+0.00%)
Oct 07, 2002 3.489 3.539 3.459 3.506 38,635 +0.00(+0.00%)
Oct 04, 2002 3.523 3.569 3.506 3.506 27,853 -0.06(-1.69%)
Oct 03, 2002 3.536 3.573 3.489 3.566 13,477 +0.04(+1.23%)
Oct 02, 2002 3.556 3.556 3.523 3.523 8,086 -0.00(-0.09%)
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.