Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

4.140 -0.010 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2019 1.553 1.574 1.517 1.546 1,904,129 -0.01(-0.46%)
Sep 27, 2019 1.524 1.646 1.522 1.553 3,924,447 +0.03(+1.88%)
Sep 26, 2019 1.532 1.582 1.460 1.524 4,897,101 +0.04(+2.40%)
Sep 25, 2019 1.367 1.517 1.367 1.489 4,445,934 +0.13(+9.47%)
Sep 24, 2019 1.467 1.467 1.360 1.360 3,610,132 -0.13(-8.65%)
Sep 23, 2019 1.460 1.574 1.453 1.489 4,524,530 +0.05(+3.48%)
Sep 20, 2019 1.431 1.481 1.431 1.438 1,499,019 +0.01(+0.50%)
Sep 19, 2019 1.431 1.478 1.431 1.431 875,854 +0.00(+0.00%)
Sep 18, 2019 1.438 1.453 1.403 1.431 856,113 -0.01(-0.99%)
Sep 17, 2019 1.474 1.474 1.388 1.446 1,215,100 -0.04(-2.42%)
Sep 16, 2019 1.503 1.553 1.467 1.481 2,229,345 +0.01(+0.98%)
Sep 13, 2019 1.424 1.481 1.417 1.467 1,417,837 +0.04(+2.50%)
Sep 12, 2019 1.410 1.503 1.396 1.431 2,132,849 +0.01(+1.01%)
Sep 11, 2019 1.417 1.424 1.356 1.417 1,515,302 +0.04(+2.59%)
Sep 10, 2019 1.295 1.417 1.295 1.381 2,079,995 +0.09(+7.22%)
Sep 09, 2019 1.288 1.313 1.281 1.288 1,420,630 +0.01(+1.12%)
Sep 06, 2019 1.310 1.310 1.267 1.274 1,055,657 -0.04(-2.73%)
Sep 05, 2019 1.274 1.360 1.274 1.310 1,740,274 +0.04(+3.39%)
Sep 04, 2019 1.231 1.288 1.231 1.267 838,181 +0.04(+3.51%)
Sep 03, 2019 1.267 1.274 1.188 1.224 2,500,144 -0.05(-3.93%)
Aug 30, 2019 1.303 1.317 1.267 1.274 710,106 -0.03(-2.20%)
Aug 29, 2019 1.317 1.324 1.295 1.303 678,457 -0.01(-0.55%)
Aug 28, 2019 1.288 1.327 1.281 1.310 794,968 +0.03(+2.22%)
Aug 27, 2019 1.331 1.331 1.260 1.281 1,402,518 -0.04(-2.70%)
Aug 26, 2019 1.303 1.338 1.281 1.317 748,077 +0.02(+1.65%)
Aug 23, 2019 1.402 1.402 1.288 1.295 1,417,014 -0.11(-7.61%)
Aug 22, 2019 1.431 1.445 1.395 1.402 2,487,273 -0.01(-0.51%)
Aug 21, 2019 1.359 1.431 1.338 1.409 1,748,489 +0.06(+4.21%)
Aug 20, 2019 1.338 1.352 1.324 1.352 1,006,677 +0.03(+2.15%)
Aug 19, 2019 1.274 1.374 1.274 1.324 2,222,637 +0.07(+5.68%)
Aug 16, 2019 1.260 1.281 1.217 1.253 4,572,913 +0.01(+0.57%)
Aug 15, 2019 1.303 1.310 1.246 1.246 2,203,134 -0.06(-4.37%)
Aug 14, 2019 1.303 1.317 1.292 1.303 2,842,174 -0.01(-1.08%)
Aug 13, 2019 1.281 1.345 1.281 1.317 1,215,401 +0.01(+1.09%)
Aug 12, 2019 1.331 1.331 1.281 1.303 1,541,362 -0.03(-2.14%)
Aug 09, 2019 1.381 1.402 1.331 1.331 1,535,871 -0.02(-1.58%)
Aug 08, 2019 1.352 1.359 1.317 1.352 2,252,622 +0.01(+1.06%)
Aug 07, 2019 1.367 1.383 1.317 1.338 1,643,229 -0.04(-2.59%)
Aug 06, 2019 1.352 1.381 1.324 1.374 1,770,773 +0.03(+2.12%)
Aug 05, 2019 1.409 1.409 1.331 1.345 3,019,443 -0.06(-4.55%)
Aug 02, 2019 1.424 1.438 1.388 1.409 1,842,708 -0.01(-1.00%)
Aug 01, 2019 1.431 1.466 1.395 1.424 2,149,822 -0.01(-0.99%)
Jul 31, 2019 1.459 1.495 1.431 1.438 1,028,469 -0.04(-2.42%)
Jul 30, 2019 1.452 1.495 1.431 1.473 967,621 +0.02(+1.47%)
Jul 29, 2019 1.502 1.523 1.452 1.452 1,336,596 -0.05(-3.32%)
Jul 26, 2019 1.509 1.537 1.502 1.502 679,565 +0.00(+0.00%)
Jul 25, 2019 1.559 1.559 1.502 1.502 825,200 -0.06(-3.65%)
Jul 24, 2019 1.545 1.573 1.523 1.559 562,987 +0.01(+0.92%)
Jul 23, 2019 1.559 1.566 1.530 1.545 747,297 -0.01(-0.46%)
Jul 22, 2019 1.495 1.559 1.495 1.552 1,305,576 +0.06(+3.81%)
Jul 19, 2019 1.509 1.530 1.480 1.495 1,713,454 -0.02(-1.41%)
Jul 18, 2019 1.530 1.545 1.502 1.516 728,867 -0.01(-0.93%)
Jul 17, 2019 1.601 1.601 1.516 1.530 1,257,317 -0.09(-5.29%)
Jul 16, 2019 1.580 1.644 1.580 1.616 711,846 +0.03(+1.79%)
Jul 15, 2019 1.616 1.616 1.545 1.587 976,885 -0.03(-1.76%)
Jul 12, 2019 1.658 1.666 1.601 1.616 941,725 -0.05(-2.99%)
Jul 11, 2019 1.715 1.730 1.666 1.666 632,600 -0.05(-2.90%)
Jul 10, 2019 1.680 1.726 1.673 1.715 959,529 +0.05(+2.99%)
Jul 09, 2019 1.651 1.673 1.609 1.666 660,606 +0.01(+0.43%)
Jul 08, 2019 1.601 1.687 1.601 1.658 1,454,312 +0.05(+3.10%)
Jul 05, 2019 1.580 1.623 1.559 1.609 640,929 +0.02(+1.35%)
Jul 03, 2019 1.623 1.623 1.580 1.587 496,081 -0.03(-1.76%)
Jul 02, 2019 1.666 1.666 1.566 1.616 1,112,855 -0.05(-2.99%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.