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 28, 2004 9.012 9.098 8.848 9.062 347,421 +0.08(+0.89%)
May 27, 2004 9.182 9.265 8.598 8.982 757,139 -0.15(-1.65%)
May 26, 2004 9.015 9.182 8.948 9.132 331,847 +0.15(+1.64%)
May 25, 2004 9.048 9.098 8.768 8.985 530,716 +0.00(+0.04%)
May 24, 2004 8.658 9.065 8.648 8.982 480,100 +0.32(+3.74%)
May 21, 2004 8.801 8.801 8.611 8.658 289,318 -0.06(-0.69%)
May 20, 2004 8.748 8.771 8.598 8.718 298,303 -0.01(-0.15%)
May 19, 2004 8.765 8.771 8.341 8.731 531,315 +0.08(+0.97%)
May 18, 2004 8.548 8.711 8.464 8.648 607,987 +0.29(+3.52%)
May 17, 2004 8.331 8.511 8.267 8.354 510,949 -0.04(-0.52%)
May 14, 2004 8.514 8.514 8.147 8.397 508,553 -0.03(-0.40%)
May 13, 2004 8.214 8.481 8.134 8.431 675,675 +0.32(+3.91%)
May 12, 2004 7.870 8.224 7.846 8.113 611,881 +0.33(+4.20%)
May 11, 2004 7.379 7.896 7.319 7.786 716,107 +0.34(+4.57%)
May 10, 2004 7.896 7.900 7.095 7.446 1,664,029 -0.54(-6.73%)
May 07, 2004 8.334 8.334 7.980 7.983 557,372 -0.28(-3.43%)
May 06, 2004 8.314 8.314 7.853 8.267 829,918 -0.07(-0.80%)
May 05, 2004 8.611 8.611 8.013 8.334 603,195 -0.26(-3.07%)
May 04, 2004 8.581 8.611 8.514 8.598 334,243 +0.08(+0.98%)
May 03, 2004 8.137 8.651 7.713 8.514 932,048 +0.45(+5.59%)
Apr 30, 2004 7.616 8.244 7.616 8.063 949,718 +0.40(+5.23%)
Apr 29, 2004 8.457 8.457 7.512 7.663 1,710,751 -0.83(-9.75%)
Apr 28, 2004 8.998 9.015 8.391 8.491 885,625 -0.58(-6.40%)
Apr 27, 2004 8.848 9.182 8.614 9.072 1,353,147 -0.44(-4.67%)
Apr 26, 2004 9.469 9.683 9.449 9.516 1,103,363 +0.07(+0.71%)
Apr 23, 2004 9.432 9.666 9.359 9.449 749,352 +0.10(+1.07%)
Apr 22, 2004 9.239 9.492 9.182 9.349 616,972 +0.24(+2.68%)
Apr 21, 2004 9.349 9.382 8.684 9.105 1,306,424 -0.33(-3.47%)
Apr 20, 2004 9.666 9.666 9.352 9.432 998,537 +0.00(+0.04%)
Apr 19, 2004 9.048 9.516 9.048 9.429 1,462,465 +0.51(+5.69%)
Apr 16, 2004 8.648 8.932 8.648 8.921 729,285 +0.39(+4.54%)
Apr 15, 2004 8.681 8.848 8.381 8.534 860,467 -0.08(-0.97%)
Apr 14, 2004 8.184 8.765 8.134 8.618 1,261,200 +0.50(+6.17%)
Apr 13, 2004 8.414 8.514 8.027 8.117 542,995 -0.13(-1.58%)
Apr 12, 2004 7.963 8.681 7.947 8.247 977,871 +0.37(+4.66%)
Apr 08, 2004 7.913 7.997 7.880 7.880 543,594 +0.03(+0.43%)
Apr 07, 2004 7.596 7.863 7.362 7.846 1,043,163 +0.20(+2.62%)
Apr 06, 2004 8.180 8.180 7.322 7.646 3,672,485 -0.87(-10.23%)
Apr 05, 2004 8.614 8.678 8.514 8.517 619,368 -0.02(-0.27%)
Apr 02, 2004 8.714 8.841 8.514 8.541 873,345 -0.17(-1.99%)
Apr 01, 2004 8.521 8.861 8.517 8.714 758,337 +0.17(+2.03%)
Mar 31, 2004 8.932 8.932 8.517 8.541 1,103,063 -0.44(-4.91%)
Mar 30, 2004 8.932 9.048 8.841 8.982 888,321 +0.14(+1.59%)
Mar 29, 2004 8.431 8.948 8.264 8.841 1,466,658 +0.66(+8.13%)
Mar 26, 2004 8.010 8.284 7.980 8.177 593,312 +0.23(+2.86%)
Mar 25, 2004 7.643 8.010 7.616 7.950 699,036 +0.34(+4.48%)
Mar 24, 2004 7.509 7.639 7.479 7.609 507,654 +0.13(+1.74%)
Mar 23, 2004 7.469 7.546 7.349 7.479 438,170 +0.08(+1.04%)
Mar 22, 2004 7.519 7.546 7.339 7.402 429,185 -0.08(-1.03%)
Mar 19, 2004 7.346 7.563 7.339 7.479 435,774 +0.14(+1.96%)
Mar 18, 2004 7.112 7.346 7.112 7.336 284,825 +0.16(+2.19%)
Mar 17, 2004 6.978 7.212 6.965 7.179 352,213 +0.21(+3.07%)
Mar 16, 2004 7.279 7.279 6.845 6.965 509,451 -0.30(-4.14%)
Mar 15, 2004 7.346 7.412 7.229 7.265 435,474 +0.07(+0.97%)
Mar 12, 2004 6.895 7.245 6.855 7.195 678,670 +0.43(+6.42%)
Mar 11, 2004 7.195 7.212 6.714 6.761 938,936 -0.45(-6.29%)
Mar 10, 2004 7.279 7.406 7.179 7.215 601,099 -0.03(-0.37%)
Mar 09, 2004 7.129 7.679 7.038 7.242 965,891 +0.20(+2.85%)
Mar 08, 2004 6.911 7.075 6.841 7.042 759,834 +0.30(+4.41%)
Mar 05, 2004 6.594 6.761 6.578 6.745 864,061 +0.15(+2.33%)
Mar 04, 2004 6.477 6.594 6.411 6.591 289,917 +0.15(+2.39%)
Mar 03, 2004 6.414 6.461 6.391 6.437 294,409 -0.02(-0.36%)
Mar 02, 2004 6.511 6.528 6.394 6.461 690,650 -0.05(-0.77%)
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.