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 (%)
Oct 31, 2002 3.120 3.150 3.120 3.120 20,382 +0.01(+0.38%)
Oct 30, 2002 3.150 3.150 3.061 3.109 61,827 -0.05(-1.68%)
Oct 29, 2002 3.179 3.179 3.076 3.162 54,353 -0.02(-0.56%)
Oct 28, 2002 3.120 3.209 3.091 3.179 66,583 +0.09(+2.76%)
Oct 25, 2002 3.120 3.135 3.061 3.094 34,990 +0.00(+0.10%)
Oct 24, 2002 3.032 3.091 3.017 3.091 37,028 +0.07(+2.44%)
Oct 23, 2002 3.017 3.020 3.003 3.017 46,540 -0.07(-2.38%)
Oct 22, 2002 3.253 3.253 3.061 3.091 121,956 -0.15(-4.55%)
Oct 21, 2002 3.212 3.238 3.209 3.238 44,841 +0.03(+0.92%)
Oct 18, 2002 3.167 3.235 3.167 3.209 48,578 +0.04(+1.30%)
Oct 17, 2002 3.164 3.179 3.120 3.167 107,009 +0.03(+1.03%)
Oct 16, 2002 3.076 3.135 3.032 3.135 68,621 +0.07(+2.40%)
Oct 15, 2002 3.017 3.150 3.017 3.061 47,559 +0.03(+0.97%)
Oct 14, 2002 3.064 3.091 3.003 3.032 38,387 -0.00(-0.10%)
Oct 11, 2002 3.061 3.094 3.003 3.035 577,509 +0.02(+0.68%)
Oct 10, 2002 3.076 3.094 2.976 3.014 86,966 -0.08(-2.48%)
Oct 09, 2002 3.061 3.117 3.020 3.091 1,121,046 +0.00(+0.00%)
Oct 08, 2002 3.091 3.117 3.061 3.091 111,764 +0.00(+0.00%)
Oct 07, 2002 3.076 3.120 3.050 3.091 43,822 +0.00(+0.00%)
Oct 04, 2002 3.106 3.147 3.091 3.091 31,593 -0.05(-1.69%)
Oct 03, 2002 3.117 3.150 3.076 3.144 15,287 +0.04(+1.23%)
Oct 02, 2002 3.135 3.135 3.106 3.106 9,172 -0.00(-0.09%)
Oct 01, 2002 3.126 3.126 3.091 3.109 24,798 -0.02(-0.56%)
Sep 30, 2002 3.150 3.162 3.106 3.126 60,128 +0.01(+0.19%)
Sep 27, 2002 3.135 3.135 3.106 3.120 12,569 +0.01(+0.47%)
Sep 26, 2002 3.106 3.117 3.061 3.106 45,521 +0.00(+0.00%)
Sep 25, 2002 3.061 3.106 2.944 3.106 183,444 +0.04(+1.34%)
Sep 24, 2002 3.120 3.135 3.050 3.064 177,668 -0.08(-2.53%)
Sep 23, 2002 3.226 3.238 3.135 3.144 131,128 -0.10(-3.00%)
Sep 20, 2002 3.282 3.282 3.238 3.241 61,148 -0.01(-0.18%)
Sep 19, 2002 3.270 3.270 3.244 3.247 41,105 -0.01(-0.27%)
Sep 18, 2002 3.294 3.323 3.256 3.256 36,688 -0.06(-1.86%)
Sep 17, 2002 3.332 3.403 3.300 3.318 63,865 -0.03(-0.88%)
Sep 16, 2002 3.241 3.347 3.241 3.347 47,219 +0.06(+1.97%)
Sep 13, 2002 3.326 3.326 3.282 3.282 19,703 -0.06(-1.85%)
Sep 12, 2002 3.288 3.382 3.288 3.344 19,363 +0.03(+0.80%)
Sep 11, 2002 3.326 3.353 3.300 3.318 22,081 -0.01(-0.27%)
Sep 10, 2002 3.329 3.385 3.326 3.326 37,368 -0.01(-0.18%)
Sep 09, 2002 3.415 3.415 3.332 3.332 50,277 -0.05(-1.57%)
Sep 06, 2002 3.312 3.385 3.312 3.385 50,956 +0.10(+3.14%)
Sep 05, 2002 3.267 3.297 3.238 3.282 64,884 -0.01(-0.45%)
Sep 04, 2002 3.247 3.312 3.247 3.297 31,253 +0.05(+1.63%)
Sep 03, 2002 3.282 3.326 3.244 3.244 39,066 -0.08(-2.48%)
Aug 30, 2002 3.312 3.371 3.312 3.326 26,837 +0.04(+1.25%)
Aug 29, 2002 3.356 3.385 3.282 3.285 39,406 -0.09(-2.53%)
Aug 28, 2002 3.350 3.371 3.270 3.371 61,487 -0.01(-0.26%)
Aug 27, 2002 3.341 3.415 3.332 3.379 46,880 -0.01(-0.17%)
Aug 26, 2002 3.356 3.385 3.267 3.385 33,291 +0.03(+0.97%)
Aug 23, 2002 3.400 3.429 3.285 3.353 69,301 -0.08(-2.23%)
Aug 22, 2002 3.267 3.444 3.267 3.429 49,937 +0.18(+5.43%)
Aug 21, 2002 3.282 3.326 3.241 3.253 210,281 -0.02(-0.63%)
Aug 20, 2002 3.270 3.323 3.270 3.273 39,406 -0.03(-0.80%)
Aug 16, 2002 3.329 3.371 3.282 3.300 1,222,960 -0.06(-1.67%)
Aug 15, 2002 3.382 3.382 3.300 3.356 34,650 -0.03(-0.78%)
Aug 14, 2002 3.297 3.382 3.297 3.382 16,645 +0.09(+2.59%)
Aug 13, 2002 3.312 3.323 3.297 3.297 56,731 -0.04(-1.23%)
Aug 12, 2002 3.397 3.397 3.312 3.338 47,899 +0.04(+1.25%)
Aug 07, 2002 3.488 3.518 3.297 3.297 89,344 -0.18(-5.16%)
Aug 06, 2002 3.518 3.518 3.459 3.476 72,018 +0.00(+0.08%)
Aug 05, 2002 3.365 3.503 3.356 3.474 110,406 +0.14(+4.15%)
Aug 02, 2002 3.385 3.385 3.241 3.335 52,994 -0.06(-1.90%)
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.
 
 
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.