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 )

3.930 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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, 2012 5.031 5.035 4.815 4.929 1,479,531 -0.10(-2.03%)
May 30, 2012 5.185 5.204 5.031 5.031 1,236,441 -0.23(-4.33%)
May 29, 2012 5.279 5.298 5.188 5.259 818,969 +0.03(+0.53%)
May 25, 2012 5.196 5.306 5.161 5.232 863,969 +0.04(+0.76%)
May 24, 2012 5.279 5.279 5.149 5.192 675,600 -0.07(-1.27%)
May 23, 2012 5.188 5.287 5.122 5.259 975,450 +0.05(+0.91%)
May 22, 2012 5.381 5.412 5.157 5.212 1,026,129 -0.16(-2.93%)
May 21, 2012 5.157 5.393 5.133 5.369 962,808 +0.22(+4.35%)
May 18, 2012 5.295 5.295 5.137 5.145 1,065,888 -0.06(-1.06%)
May 17, 2012 5.169 5.295 5.169 5.200 1,406,904 +0.03(+0.53%)
May 16, 2012 5.424 5.436 5.153 5.173 1,965,999 -0.15(-2.73%)
May 15, 2012 5.280 5.341 5.249 5.318 1,062,497 +0.03(+0.66%)
May 14, 2012 5.291 5.364 5.268 5.284 896,529 -0.05(-0.87%)
May 11, 2012 5.318 5.372 5.268 5.330 1,096,663 -0.03(-0.65%)
May 10, 2012 5.364 5.379 5.311 5.364 1,298,224 +0.05(+0.87%)
May 09, 2012 5.287 5.360 5.191 5.318 1,318,917 +0.02(+0.44%)
May 08, 2012 5.180 5.318 5.130 5.295 2,049,059 +0.18(+3.53%)
May 07, 2012 5.122 5.191 5.053 5.114 1,371,226 -0.01(-0.15%)
May 04, 2012 5.287 5.310 5.114 5.122 2,036,592 -0.18(-3.41%)
May 03, 2012 5.514 5.514 5.287 5.303 1,416,338 -0.23(-4.10%)
May 02, 2012 5.522 5.560 5.464 5.530 710,757 -0.03(-0.48%)
May 01, 2012 5.580 5.657 5.530 5.557 953,532 -0.03(-0.48%)
Apr 30, 2012 5.553 5.638 5.530 5.583 762,284 +0.01(+0.14%)
Apr 27, 2012 5.499 5.591 5.430 5.576 852,062 +0.09(+1.61%)
Apr 26, 2012 5.468 5.537 5.457 5.487 771,859 +0.00(+0.00%)
Apr 25, 2012 5.449 5.491 5.384 5.487 1,067,386 +0.10(+1.78%)
Apr 24, 2012 5.310 5.460 5.272 5.391 944,766 +0.08(+1.52%)
Apr 23, 2012 5.387 5.407 5.268 5.310 1,118,762 -0.14(-2.54%)
Apr 20, 2012 5.495 5.518 5.384 5.449 1,066,296 +0.10(+1.94%)
Apr 19, 2012 5.360 5.457 5.326 5.345 1,358,988 -0.02(-0.36%)
Apr 18, 2012 5.499 5.510 5.364 5.364 1,721,996 -0.15(-2.65%)
Apr 17, 2012 5.491 5.599 5.491 5.510 805,879 +0.07(+1.34%)
Apr 16, 2012 5.491 5.560 5.434 5.437 890,147 -0.03(-0.63%)
Apr 13, 2012 5.564 5.595 5.445 5.472 635,873 -0.12(-2.06%)
Apr 12, 2012 5.530 5.607 5.464 5.587 809,125 +0.05(+0.90%)
Apr 11, 2012 5.472 5.568 5.449 5.537 968,574 +0.13(+2.35%)
Apr 10, 2012 5.680 5.703 5.384 5.410 1,914,172 -0.28(-5.00%)
Apr 09, 2012 5.776 5.776 5.626 5.695 1,293,335 -0.14(-2.44%)
Apr 05, 2012 5.833 5.880 5.796 5.837 681,785 -0.04(-0.65%)
Apr 04, 2012 5.972 6.006 5.772 5.876 1,471,744 -0.14(-2.36%)
Apr 03, 2012 5.999 6.076 5.976 6.018 946,773 -0.02(-0.38%)
Apr 02, 2012 6.106 6.137 5.983 6.041 1,313,315 -0.07(-1.07%)
Mar 30, 2012 6.141 6.169 6.014 6.106 1,725,707 +0.03(+0.51%)
Mar 29, 2012 5.987 6.103 5.906 6.076 1,771,489 +0.05(+0.77%)
Mar 28, 2012 5.764 6.053 5.764 6.030 2,788,378 +0.30(+5.31%)
Mar 27, 2012 5.722 5.833 5.710 5.726 1,339,196 +0.02(+0.27%)
Mar 26, 2012 5.733 5.768 5.653 5.710 1,606,077 +0.02(+0.41%)
Mar 23, 2012 5.641 5.710 5.522 5.687 1,218,417 +0.04(+0.68%)
Mar 22, 2012 5.753 5.760 5.599 5.649 1,555,656 -0.17(-2.97%)
Mar 21, 2012 5.722 5.853 5.680 5.822 1,353,603 +0.09(+1.61%)
Mar 20, 2012 5.818 5.830 5.641 5.730 2,337,632 -0.15(-2.61%)
Mar 19, 2012 5.899 6.072 5.864 5.883 2,938,668 +0.00(+0.07%)
Mar 16, 2012 5.683 5.956 5.661 5.880 5,834,696 +0.34(+6.11%)
Mar 15, 2012 5.345 5.614 5.237 5.541 3,685,971 +0.28(+5.26%)
Mar 14, 2012 5.310 5.326 5.230 5.264 1,215,145 -0.06(-1.16%)
Mar 13, 2012 5.176 5.326 5.137 5.326 1,171,007 +0.20(+3.90%)
Mar 12, 2012 5.164 5.184 5.068 5.126 887,812 -0.05(-0.89%)
Mar 09, 2012 5.126 5.241 5.080 5.172 988,057 +0.05(+0.90%)
Mar 08, 2012 5.122 5.160 5.045 5.126 959,469 +0.04(+0.83%)
Mar 07, 2012 5.022 5.126 5.007 5.084 1,188,313 +0.07(+1.46%)
Mar 06, 2012 5.210 5.214 5.011 5.011 3,345,190 -0.28(-5.24%)
Mar 05, 2012 5.357 5.372 5.230 5.287 1,895,576 -0.06(-1.15%)
Mar 02, 2012 5.437 5.441 5.314 5.349 1,534,222 -0.07(-1.28%)
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.