Quantcast

Historical Stock Prices

NAT 
$2.05
*  
0.08
3.76%
Get NAT Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading NAT now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/22/2019 2.1 2.1 2.02 2.05 1,454,049
03/21/2019 2.08 2.17 2.08 2.13 1,210,929
03/20/2019 2.08 2.12 2.04 2.09 1,105,139
03/19/2019 2.16 2.19 2.08 2.1 1,415,923
03/18/2019 2.07 2.1735 2.06 2.15 1,641,944
03/15/2019 2.11 2.14 2.04 2.04 4,362,464
03/14/2019 2.09 2.14 2.08 2.1 586,570
03/13/2019 2.17 2.19 2.08 2.1 1,020,603
03/12/2019 2.12 2.19 2.11 2.17 864,362
03/11/2019 2.08 2.12 2.06 2.11 905,367
03/08/2019 2.09 2.12 2.04 2.05 1,043,987
03/07/2019 2.04 2.15 2.01 2.11 1,369,871
03/06/2019 2.11 2.14 2.03 2.04 1,460,096
03/05/2019 2.19 2.19 2.075 2.11 1,606,429
03/04/2019 2.31 2.33 2.16 2.2 2,111,985
03/01/2019 2.27 2.315 2.25 2.3 738,833
02/28/2019 2.22 2.28 2.18 2.27 1,028,047
02/27/2019 2.26 2.29 2.2 2.26 807,250
02/26/2019 2.24 2.3 2.2237 2.25 898,288
02/25/2019 2.38 2.38 2.24 2.24 1,497,834
02/22/2019 2.28 2.38 2.25 2.38 1,258,837
02/21/2019 2.28 2.31 2.245 2.28 1,364,504
02/20/2019 2.1 2.31 2.08 2.28 3,006,701
02/19/2019 2.27 2.34 2.22 2.23 1,827,366
02/15/2019 2.22 2.29 2.21 2.27 1,215,430
02/14/2019 2.11 2.21 2.11 2.2 1,339,163
02/13/2019 2.09 2.2 2.04 2.13 1,247,672
02/12/2019 2.05 2.17 2.01 2.1 2,446,610
02/11/2019 1.84 2 1.82 1.99 1,323,555
02/08/2019 1.85 1.88 1.81 1.82 1,529,249
02/07/2019 1.94 1.94 1.83 1.85 1,972,692
02/06/2019 1.98 2 1.89 1.93 1,930,036
02/05/2019 2.02 2.055 1.93 1.98 2,771,579
02/04/2019 2.04 2.055 2.01 2.02 1,418,873
02/01/2019 2.06 2.08 2.0099 2.01 1,247,245
01/31/2019 2.07 2.129 2.05 2.05 1,262,095
01/30/2019 2.04 2.075 2.01 2.05 1,151,321
01/29/2019 2.07 2.08 2.01 2.03 1,288,193
01/28/2019 2.09 2.11 2.04 2.07 974,000
01/25/2019 2.07 2.14 2.07 2.09 484,899
01/24/2019 2.08 2.1 2.05 2.07 399,616
01/23/2019 2.12 2.15 2.05 2.08 865,934
01/22/2019 2.13 2.18 2.085 2.1 1,013,201
01/18/2019 2.06 2.18 2.05 2.16 2,536,900
01/17/2019 2.08 2.15 2.04 2.05 1,234,399
01/16/2019 2.1 2.18 2.05 2.09 1,415,526
01/15/2019 2.05 2.11 2.02 2.08 841,817
01/14/2019 2.07 2.11 2.01 2.01 1,135,629
01/11/2019 2.1 2.115 2.05 2.09 545,195
01/10/2019 2.11 2.1325 2.02 2.1 773,652
01/09/2019 2.25 2.27 2.13 2.16 874,535
01/08/2019 2.3 2.3 2.18 2.19 1,402,744
01/07/2019 2.22 2.34 2.2 2.26 1,338,637
01/04/2019 2.09 2.24 2.09 2.22 1,152,889
01/03/2019 2.08 2.125 2.02 2.05 931,363
01/02/2019 1.98 2.14 1.98 2.11 1,194,130
12/31/2018 1.98 2.08 1.97 2 2,173,739
12/28/2018 2.05 2.07 1.97 1.99 1,624,011
12/27/2018 2.05 2.09 1.96 2.04 1,551,982
12/26/2018 2.04 2.1 1.96 2.09 1,634,603
12/24/2018 2.03 2.14 2.02 2.03 850,111
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio