Nordic American Tankers Ltd (B3O)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.175 | -4.87465181058 | 3.59 | 3.59 | 3.35 | 4025 | 3.38085017 | DE |
| 4 | -0.285 | -7.7027027027 | 3.7 | 3.775 | 3.35 | 3749 | 3.47555202 | DE |
| 12 | -0.341 | -9.07880724175 | 3.756 | 4.053 | 3.35 | 4111 | 3.70044097 | DE |
| 26 | -0.631 | -15.5956500247 | 4.046 | 4.192 | 3.35 | 3551 | 3.71543324 | DE |
| 52 | -0.309 | -8.29752953813 | 3.724 | 4.602 | 3.35 | 3968 | 3.89247469 | DE |
| 156 | -0.309 | -8.29752953813 | 3.724 | 4.602 | 3.35 | 3968 | 3.89247469 | DE |
| 260 | -0.309 | -8.29752953813 | 3.724 | 4.602 | 3.35 | 3968 | 3.89247469 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722284760 | 3.35 | -0.02 | -0.56 | 3.427 | 3.427 | 3.35 | 6440 |
| 1722025620 | 3.369 | -0.13 | -3.77 | 3.35 | 3.369 | 3.35 | 11200 |
| 1721939160 | 3.501 | 0.02 | 0.60 | 3.501 | 3.501 | 3.501 | 160 |
| 1721852820 | 3.48 | -0.05 | -1.47 | 3.589 | 3.589 | 3.48 | 749 |
| 1721766420 | 3.532 | -0.05 | -1.29 | 3.59 | 3.59 | 3.521 | 1574 |
| 1721677800 | 3.578 | 0.14 | 4.19 | 3.464 | 3.58 | 3.44 | 460 |
| 1721420760 | 3.434 | 0.03 | 0.85 | 3.454 | 3.455 | 3.434 | 1117 |
| 1721334360 | 3.405 | -0 | -0.03 | 3.448 | 3.448 | 3.405 | 2445 |
| 1721248020 | 3.406 | -0.1 | -2.80 | 3.508 | 3.524 | 3.406 | 4065 |
| 1721161560 | 3.504 | 0.02 | 0.63 | 3.511 | 3.546 | 3.497 | 5346 |
| 1721075160 | 3.482 | 0.03 | 0.75 | 3.492 | 3.545 | 3.456 | 16687 |
| 1720815960 | 3.456 | -0.04 | -1.00 | 3.551 | 3.551 | 3.45 | 1369 |
| 1720729560 | 3.491 | 0 | 0.00 | 3.491 | 3.491 | 3.491 | 1400 |
| 1720643220 | 3.491 | -0 | -0.11 | 3.409 | 3.503 | 3.409 | 4717 |
| 1720556760 | 3.495 | -0.02 | -0.60 | 3.478 | 3.58 | 3.478 | 5416 |
| 1720470360 | 3.516 | -0.06 | -1.73 | 3.6 | 3.6 | 3.516 | 1709 |
| 1720211220 | 3.578 | -0.17 | -4.56 | 3.775 | 3.775 | 3.578 | 4533 |
| 1720124820 | 3.749 | 0.15 | 4.11 | 3.757 | 3.757 | 3.749 | 2397 |
| 1720038420 | 3.601 | -0.11 | -2.86 | 3.662 | 3.738 | 3.601 | 29 |
| 1719952020 | 3.707 | -0 | -0.08 | 3.7 | 3.707 | 3.667 | 3175 |
| 1719865620 | 3.71 | -0.02 | -0.43 | 3.745 | 3.745 | 3.692 | 2224 |
| 1719606420 | 3.726 | -0.12 | -3.22 | 3.726 | 3.726 | 3.726 | 810 |
| 1719520020 | 3.85 | -0.03 | -0.88 | 3.882 | 3.882 | 3.849 | 5390 |
| 1719433620 | 3.884 | 0.01 | 0.28 | 3.824 | 3.901 | 3.824 | 1181 |
| 1719347160 | 3.873 | 0.06 | 1.57 | 3.871 | 3.88 | 3.798 | 6009 |
| 1719260820 | 3.813 | 0.02 | 0.39 | 3.83 | 3.83 | 3.771 | 2808 |
| 1719001620 | 3.798 | 0.12 | 3.21 | 3.81 | 3.81 | 3.798 | 3070 |
| 1718915160 | 3.68 | -0.02 | -0.59 | 3.703 | 3.703 | 3.68 | 102 |
| 1718828820 | 3.702 | 0.02 | 0.41 | 3.702 | 3.702 | 3.702 | 500 |
| 1718742360 | 3.687 | 0.06 | 1.57 | 3.655 | 3.687 | 3.601 | 1403 |
| 1718656020 | 3.63 | 0.03 | 0.81 | 3.608 | 3.68 | 3.601 | 3937 |
| 1718396820 | 3.601 | -0.07 | -1.99 | 3.652 | 3.722 | 3.601 | 2052 |
| 1718310420 | 3.674 | -0.04 | -0.97 | 3.748 | 3.749 | 3.674 | 6922 |
| 1718224020 | 3.71 | -0.01 | -0.38 | 3.68 | 3.733 | 3.68 | 1420 |
| 1718137620 | 3.724 | -0.05 | -1.27 | 3.776 | 3.776 | 3.683 | 11771 |
| 1718051220 | 3.772 | -0.03 | -0.66 | 3.772 | 3.772 | 3.772 | 27 |
| 1717792020 | 3.797 | 0.03 | 0.88 | 3.804 | 3.804 | 3.728 | 434 |
| 1717705620 | 3.764 | 0.02 | 0.61 | 3.812 | 3.812 | 3.718 | 8136 |
| 1717619220 | 3.741 | 0.08 | 2.30 | 3.658 | 3.741 | 3.658 | 4900 |
| 1717532820 | 3.657 | -0.15 | -3.84 | 3.732 | 3.791 | 3.657 | 3631 |
| 1717446420 | 3.803 | -0.12 | -2.98 | 3.855 | 3.855 | 3.76 | 4193 |
| 1717187220 | 3.92 | 0.26 | 7.05 | 3.845 | 3.92 | 3.845 | 1745 |
| 1717100820 | 3.662 | 0.13 | 3.59 | 3.58 | 3.7 | 3.58 | 2770 |
| 1717014420 | 3.535 | -0.35 | -8.89 | 3.893 | 3.893 | 3.535 | 5451 |
| 1716928020 | 3.88 | -0.17 | -4.17 | 4.051 | 4.053 | 3.88 | 17428 |
| 1716841560 | 4.049 | 0.13 | 3.26 | 3.951 | 4.049 | 3.951 | 3736 |
| 1716582420 | 3.921 | -0.04 | -0.91 | 3.925 | 3.925 | 3.921 | 1105 |
| 1716496020 | 3.957 | 0.01 | 0.25 | 3.992 | 3.992 | 3.908 | 2512 |
| 1716409620 | 3.947 | -0.05 | -1.33 | 3.954 | 4.034 | 3.947 | 6610 |
| 1716323160 | 4 | -0.02 | -0.60 | 3.993 | 4 | 3.91 | 2365 |
| 1716236760 | 4.024 | 0.15 | 3.90 | 3.959 | 4.024 | 3.95 | 9644 |
| 1715977620 | 3.873 | -0.02 | -0.46 | 3.962 | 3.974 | 3.873 | 1058 |
| 1715891220 | 3.891 | -0.01 | -0.18 | 3.892 | 3.9 | 3.891 | 1203 |
| 1715804820 | 3.898 | -0.04 | -0.99 | 3.883 | 3.925 | 3.821 | 3130 |
| 1715718420 | 3.937 | 0.05 | 1.36 | 3.895 | 3.937 | 3.895 | 182 |
| 1715631960 | 3.884 | 0.03 | 0.75 | 3.806 | 3.884 | 3.806 | 2200 |
| 1715372820 | 3.855 | 0.06 | 1.55 | 3.899 | 3.899 | 3.827 | 7309 |
| 1715286420 | 3.796 | 0.05 | 1.44 | 3.754 | 3.796 | 3.679 | 23 |
| 1715200020 | 3.742 | 0.02 | 0.51 | 3.705 | 3.788 | 3.705 | 927 |
| 1715113620 | 3.723 | 0.04 | 1.11 | 3.756 | 3.816 | 3.71 | 31369 |
| 1715027220 | 3.682 | -0.02 | -0.43 | 3.73 | 3.73 | 3.645 | 472 |
| 1714768020 | 3.698 | 0.05 | 1.29 | 3.715 | 3.724 | 3.649 | 1400 |
| 1714681560 | 3.651 | 0.03 | 0.91 | 3.649 | 3.651 | 3.578 | 1396 |
| 1714508820 | 3.618 | -0.08 | -2.06 | 3.714 | 3.714 | 3.618 | 3903 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
