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
2018-10-19 2.38 2.39 2.34 2.365 7,984
2018-10-18 2.38 2.40 2.32 2.36 24,561
2018-10-17 2.31 2.34 2.265 2.32 18,923
2018-10-16 2.32 2.36 2.32 2.355 9,424
2018-10-15 2.30 2.34 2.245 2.245 49,074
2018-10-12 2.39 2.41 2.29 2.305 43,353
2018-10-11 2.23 2.355 2.20 2.355 87,187
2018-10-10 2.37 2.38 2.20 2.215 49,691
2018-10-09 2.43 2.45 2.42 2.435 40,116
2018-10-08 2.38 2.44 2.36 2.44 39,024
2018-10-05 2.43 2.43 2.345 2.425 37,838
2018-10-04 2.28 2.35 2.27 2.345 67,566
2018-10-03 2.14 2.37 2.14 2.36 47,090
2018-10-02 2.115 2.14 2.11 2.115 20,433
2018-10-01 2.16 2.17 2.08 2.095 32,745
2018-09-28 2.125 2.13 2.09 2.095 16,685
2018-09-27 2.13 2.145 2.10 2.10 13,842
2018-09-26 2.135 2.155 2.065 2.065 12,040
2018-09-25 2.175 2.175 2.14 2.165 19,659
2018-09-24 2.18 2.20 2.155 2.17 20,482
2018-09-21 2.18 2.195 2.145 2.195 28,698
2018-09-20 2.145 2.16 2.11 2.125 13,332
2018-09-19 2.08 2.08 2.04 2.055 19,666
2018-09-18 1.98 2.06 1.98 2.01 36,532
2018-09-17 2.015 2.015 1.95 1.955 80,602
2018-09-14 2.03 2.03 1.99 1.99 19,974
2018-09-13 2.04 2.05 2.015 2.02 27,150
2018-09-12 2.07 2.07 2.025 2.035 20,754
2018-09-11 2.10 2.10 2.055 2.065 13,686
2018-09-10 2.11 2.12 2.11 2.12 6,450

» 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.