NORDIC AMERICAN TANKER SHIPPNG Historical Stock Price

Below is the stock price history for Nordic American Tanker Shippng NAT. Data is recorded each day for the historical open, high, low, close and volume. The Nordic American Tanker Shippng stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Nordic American Tanker Shippng Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-13 2.74 2.76 2.68 2.68 743,621
2017-12-12 3.75 3.83 3.675 3.675 31,218
2017-12-11 3.72 3.83 3.66 3.665 35,427
2017-12-08 3.65 3.77 3.60 3.69 41,010
2017-12-07 3.69 3.73 3.55 3.575 41,746
2017-12-06 3.83 3.85 3.745 3.745 31,001
2017-12-05 3.96 3.96 3.825 3.86 30,227
2017-12-04 3.99 4.05 3.89 3.895 15,038
2017-12-01 4.01 4.07 3.96 3.98 28,351
2017-11-30 4.07 4.09 3.99 4.01 14,746
2017-11-29 4.04 4.06 4.01 4.02 14,741
2017-11-28 4.19 4.19 4.035 4.06 16,971
2017-11-27 4.12 4.23 4.09 4.18 90,553
2017-11-24 4.04 4.10 4.02 4.10 27,168
2017-11-22 4.11 4.11 4.03 4.03 21,080
2017-11-21 4.14 4.16 4.02 4.05 21,419
2017-11-20 4.13 4.15 4.02 4.115 21,455
2017-11-17 4.12 4.18 4.04 4.16 20,703
2017-11-16 4.05 4.13 4.02 4.085 23,357
2017-11-15 4.11 4.21 4.11 4.15 24,917
2017-11-14 4.20 4.20 4.10 4.13 43,102
2017-11-13 4.24 4.36 4.235 4.24 81,777
2017-11-10 4.27 4.35 4.24 4.24 8,626
2017-11-09 4.27 4.52 4.27 4.28 35,107
2017-11-08 4.23 4.34 4.16 4.27 21,909
2017-11-07 4.12 4.24 4.12 4.165 36,886
2017-11-06 4.20 4.26 4.105 4.13 43,228
2017-11-03 4.35 4.35 4.20 4.21 28,336
2017-11-02 4.41 4.43 4.32 4.38 28,799
2017-11-01 4.50 4.50 4.28 4.40 44,942

» More Nordic American Tanker Shippng Stock Price History

To see other companies like Nordic American Tanker Shippng (NAT), view our stock market today for news, and other data.