Nordic American Tankers Limited Historical Stock Prices

NAT 
$9.99
*  
0.27
2.78%
Get NAT Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading NAT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    NAT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  9.81  10.05  9.71  9.99 2,188,352
12/18/2014 9.81 10.05 9.71 9.99 2,186,546
12/17/2014 9.48 9.72 9.42 9.72 1,788,582
12/16/2014 9.38 9.68 9.35 9.52 2,071,405
12/15/2014 9.4 9.6 9.3 9.45 2,249,076
12/12/2014 8.88 9.39 8.86 9.26 1,541,926
12/11/2014 9 9.16 8.88 8.89 1,206,717
12/10/2014 8.94 9.0501 8.87 8.97 1,079,396
12/09/2014 8.5 9.08 8.45 9.01 1,926,308
12/08/2014 9.13 9.16 8.53 8.59 1,775,664
12/05/2014 9.18 9.32 9.18 9.19 698,389
12/04/2014 9.25 9.37 9.19 9.2 1,081,060
12/03/2014 9.14 9.39 9.08 9.29 1,159,501
12/02/2014 8.97 9.33 8.97 9.12 1,462,883
12/01/2014 9.18 9.23 8.82 8.97 1,442,332
11/28/2014 8.8 9.23 8.66 8.96 1,562,723
11/26/2014 8.84 9.011 8.76 8.83 1,060,293
11/25/2014 9.17 9.2 8.5 8.81 2,012,879
11/24/2014 9.12 9.22 9.0701 9.18 776,389
11/21/2014 9.01 9.25 8.98 9.11 2,070,135
11/20/2014 8.61 8.97 8.59 8.93 1,812,372
11/19/2014 8.5 8.58 8.21 8.54 1,271,153
11/18/2014 8.48 8.6 8.47 8.52 733,349
11/17/2014 8.37 8.5 8.32 8.45 778,987
11/14/2014 8.16 8.42 8.16 8.37 833,689
11/13/2014 8.41 8.446 8.09 8.18 1,136,282
11/12/2014 8.25 8.48 8.23 8.41 496,378
11/11/2014 8.72 8.73 8.33 8.33 1,480,462
11/10/2014 8.66 8.88 8.44 8.68 1,067,601
11/07/2014 8.37 8.47 8.33 8.44 737,617
11/06/2014 8.21 8.46 8.17 8.38 666,133
11/05/2014 8.28 8.39 8.171 8.23 792,652
11/04/2014 8.35 8.4399 8.175 8.21 804,522
11/03/2014 8.43 8.59 8.25 8.4 630,597
10/31/2014 8.51 8.55 8.25 8.45 875,873
10/30/2014 8.62 8.627 8.4 8.46 925,174
10/29/2014 8.36 8.69 8.36 8.63 1,917,440
10/28/2014 7.84 8.35 7.76 8.32 1,477,448
10/27/2014 7.72 7.8 7.56 7.78 610,270
10/24/2014 7.78 7.85 7.67 7.8 571,360
10/23/2014 7.82 7.98 7.75 7.8 841,535
10/22/2014 7.99 8.21 7.76 7.76 717,146
10/21/2014 7.83 7.99 7.83 7.97 785,688
10/20/2014 7.76 8.02 7.741 7.82 747,075
10/17/2014 8.14 8.26 7.931 7.95 1,040,446
10/16/2014 7.46 8.13 7.37 8.04 1,412,884
10/15/2014 7.24 7.595 7.12 7.55 1,285,768
10/14/2014 7.25 7.45 7.116 7.29 1,169,371
10/13/2014 7.27 7.46 7.19 7.19 946,449
10/10/2014 7.33 7.45 6.95 7.27 1,678,963
10/09/2014 7.72 7.8 7.35 7.37 1,539,594
10/08/2014 7.85 7.8646 7.52 7.71 1,835,633
10/07/2014 7.85 8.08 7.83 7.87 1,298,235
10/06/2014 7.9 7.99 7.81 7.91 1,151,669
10/03/2014 8.05 8.06 7.89 7.89 752,929
10/02/2014 7.87 8.04 7.81 7.99 1,049,137
10/01/2014 7.9 8.1 7.8 7.88 1,275,080
09/30/2014 8.09 8.21 7.95 7.95 1,126,824
09/29/2014 8.06 8.12 8.02 8.09 570,076
09/26/2014 8.03 8.15 8.01 8.14 570,455
09/25/2014 8.18 8.24 7.97 8.01 1,203,842
09/24/2014 8.24 8.27 8.1 8.17 775,649
09/23/2014 8.24 8.38 8.19 8.25 721,582
09/22/2014 8.41 8.41 8.17 8.26 1,114,642
09/19/2014 8.62 8.74 8.42 8.43 1,314,940
09/18/2014 8.74 8.79 8.55 8.6 735,226
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?