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 )

3.970 +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 (%)
Jan 31, 2003 4.561 4.705 4.554 4.554 172,894 -0.22(-4.56%)
Jan 30, 2003 4.688 4.789 4.688 4.772 134,672 +0.09(+1.86%)
Jan 29, 2003 4.755 4.772 4.588 4.685 78,832 -0.05(-0.99%)
Jan 28, 2003 4.772 4.786 4.725 4.732 157,963 -0.04(-0.84%)
Jan 27, 2003 4.789 4.819 4.722 4.772 43,298 -0.05(-1.04%)
Jan 24, 2003 4.822 4.869 4.772 4.822 114,068 -0.02(-0.41%)
Jan 23, 2003 4.722 4.856 4.688 4.842 116,457 +0.12(+2.55%)
Jan 22, 2003 4.856 4.856 4.722 4.722 45,089 -0.13(-2.76%)
Jan 21, 2003 4.789 4.906 4.789 4.856 136,165 +0.00(+0.00%)
Jan 17, 2003 4.856 4.889 4.856 4.856 48,374 -0.02(-0.34%)
Jan 16, 2003 4.796 4.889 4.796 4.873 63,304 +0.07(+1.39%)
Jan 15, 2003 4.782 4.846 4.759 4.806 102,721 +0.03(+0.70%)
Jan 14, 2003 4.769 4.779 4.688 4.772 46,582 +0.02(+0.49%)
Jan 13, 2003 4.769 4.772 4.749 4.749 61,513 +0.01(+0.14%)
Jan 10, 2003 4.772 4.772 4.742 4.742 47,777 -0.03(-0.63%)
Jan 09, 2003 4.755 4.772 4.722 4.772 140,047 +0.03(+0.71%)
Jan 08, 2003 4.695 4.769 4.695 4.739 95,554 +0.08(+1.65%)
Jan 07, 2003 4.588 4.682 4.588 4.662 55,541 +0.04(+0.87%)
Jan 06, 2003 4.514 4.638 4.514 4.621 39,117 +0.10(+2.22%)
Jan 03, 2003 4.554 4.571 4.471 4.521 33,145 -0.08(-1.82%)
Jan 02, 2003 4.467 4.638 4.467 4.605 67,784 +0.07(+1.55%)
Dec 31, 2002 4.538 4.541 4.327 4.534 146,019 +0.03(+0.67%)
Dec 30, 2002 4.521 4.578 4.421 4.504 63,902 -0.03(-0.74%)
Dec 27, 2002 4.521 4.568 4.491 4.538 73,756 +0.01(+0.30%)
Dec 26, 2002 4.598 4.628 4.504 4.524 100,332 -0.06(-1.39%)
Dec 24, 2002 4.461 4.588 4.431 4.588 63,304 +0.08(+1.78%)
Dec 23, 2002 4.421 4.508 4.421 4.508 41,207 +0.05(+1.20%)
Dec 20, 2002 4.404 4.514 4.390 4.454 59,721 +0.02(+0.38%)
Dec 19, 2002 4.360 4.437 4.270 4.437 77,339 +0.08(+1.77%)
Dec 18, 2002 4.387 4.387 4.320 4.360 67,485 +0.00(+0.08%)
Dec 17, 2002 4.119 4.390 4.119 4.357 183,345 +0.25(+6.20%)
Dec 16, 2002 4.136 4.186 4.069 4.102 43,298 -0.04(-0.89%)
Dec 13, 2002 4.169 4.203 4.112 4.139 53,450 -0.01(-0.24%)
Dec 12, 2002 4.270 4.333 4.136 4.149 50,166 -0.14(-3.28%)
Dec 11, 2002 4.270 4.357 4.270 4.290 87,492 +0.02(+0.47%)
Dec 10, 2002 4.136 4.270 4.126 4.270 57,930 +0.10(+2.41%)
Dec 09, 2002 4.022 4.186 4.022 4.169 54,346 +0.15(+3.75%)
Dec 06, 2002 3.985 4.189 3.955 4.019 175,581 +0.00(+0.08%)
Dec 05, 2002 3.962 4.015 3.952 4.015 30,756 -0.00(-0.08%)
Dec 04, 2002 4.022 4.069 3.968 4.019 105,408 -0.03(-0.74%)
Dec 03, 2002 3.932 4.082 3.928 4.049 18,513 +0.09(+2.20%)
Dec 02, 2002 3.881 4.019 3.881 3.962 82,117 +0.08(+2.07%)
Nov 29, 2002 3.908 3.908 3.851 3.881 22,694 -0.03(-0.69%)
Nov 27, 2002 3.881 3.911 3.871 3.908 76,145 -0.01(-0.17%)
Nov 26, 2002 3.918 3.938 3.858 3.915 78,533 -0.07(-1.76%)
Nov 25, 2002 4.203 4.220 3.952 3.985 109,589 -0.23(-5.48%)
Nov 22, 2002 4.236 4.303 4.206 4.216 104,214 -0.00(-0.08%)
Nov 21, 2002 4.220 4.270 4.220 4.220 86,596 +0.00(+0.00%)
Nov 20, 2002 4.220 4.277 4.203 4.220 77,339 +0.02(+0.40%)
Nov 19, 2002 4.220 4.220 4.019 4.203 135,866 -0.02(-0.40%)
Nov 18, 2002 4.236 4.260 4.122 4.220 141,540 -0.02(-0.40%)
Nov 15, 2002 4.283 4.283 4.186 4.236 18,215 -0.05(-1.09%)
Nov 14, 2002 4.102 4.283 4.086 4.283 45,687 +0.18(+4.41%)
Nov 13, 2002 4.052 4.116 3.989 4.102 57,631 +0.03(+0.74%)
Nov 12, 2002 3.952 4.072 3.935 4.072 76,145 +0.08(+2.10%)
Nov 11, 2002 4.019 4.019 3.968 3.989 58,527 -0.02(-0.58%)
Nov 08, 2002 3.818 4.019 3.818 4.012 76,145 +0.21(+5.55%)
Nov 07, 2002 3.567 3.801 3.536 3.801 74,652 +0.21(+5.88%)
Nov 06, 2002 3.567 3.617 3.567 3.590 43,895 -0.02(-0.65%)
Nov 05, 2002 3.600 3.613 3.567 3.613 51,062 +0.01(+0.37%)
Nov 04, 2002 3.567 3.603 3.553 3.600 44,492 +0.02(+0.47%)
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.