Stockscreener 앱 받기
2.99
0.33%
-0.010
시간 외 거래:
3.00
0.010
+0.33%
Nordic American Tankers Ltd 주식 (NAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $3.00 | $2.95 | $0.055 | 2,561,085.0 | -0.33% |
| 2024-11-20 | $3.06 | $2.99 | $0.065 | 1,430,664.0 | -1.64% |
| 2024-11-19 | $3.06 | $3.02 | $0.045 | 1,317,894.0 | +0.00% |
| 2024-11-18 | $3.06 | $3.00 | $0.065 | 1,775,187.0 | +2.35% |
| 2024-11-15 | $3.10 | $2.97 | $0.13 | 1,786,561.0 | -2.61% |
| 2024-11-14 | $3.11 | $3.04 | $0.0749 | 1,717,219.0 | -0.65% |
| 2024-11-13 | $3.12 | $3.01 | $0.105 | 1,781,229.0 | +2.67% |
| 2024-11-12 | $3.10 | $2.95 | $0.155 | 5,320,191.0 | -3.23% |
| 2024-11-11 | $3.16 | $3.10 | $0.06 | 2,344,404.0 | -1.90% |
| 2024-11-08 | $3.28 | $3.12 | $0.16 | 2,822,375.0 | -3.36% |
| 2024-11-07 | $3.29 | $3.20 | $0.09 | 2,277,505.0 | +2.19% |
| 2024-11-06 | $3.22 | $3.07 | $0.15 | 3,547,353.0 | +4.23% |
| 2024-11-05 | $3.17 | $3.06 | $0.11 | 4,410,960.0 | -2.23% |
| 2024-11-04 | $3.25 | $3.12 | $0.132 | 4,007,534.0 | -3.09% |
| 2024-11-01 | $3.29 | $3.23 | $0.055 | 1,592,084.0 | -0.92% |
| 2024-10-31 | $3.29 | $3.25 | $0.04 | 1,420,124.0 | +0.62% |
| 2024-10-30 | $3.30 | $3.25 | $0.05 | 1,857,049.0 | -1.52% |
| 2024-10-29 | $3.35 | $3.28 | $0.075 | 1,679,341.0 | -1.49% |
| 2024-10-28 | $3.36 | $3.29 | $0.07 | 2,728,838.0 | +0.00% |
| 2024-10-25 | $3.42 | $3.34 | $0.08 | 2,561,753.0 | -0.89% |
| 2024-10-24 | $3.40 | $3.34 | $0.06 | 1,959,271.0 | +0.60% |
| 2024-10-23 | $3.45 | $3.36 | $0.09 | 3,207,672.0 | -3.17% |
Nordic American Tankers Ltd 주식 (NAT) 연도별 가격 이력
이 심층 분석에서는 Nordic American Tankers Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nordic American Tankers Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nordic American Tankers Ltd 주식 (NAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $3.29 | $2.95 | $0.34 | 41,253,330.0 | -8.56% |
| 2024-10 | $3.83 | $3.25 | $0.58 | 48,989,371.0 | -10.90% |
| 2024-09 | $3.79 | $3.49 | $0.30 | 44,256,686.0 | -1.34% |
| 2024-08 | $3.77 | $3.31 | $0.46 | 42,431,002.0 | -0.27% |
| 2024-07 | $4.01 | $3.59 | $0.42 | 50,176,765.0 | -6.28% |
| 2024-06 | $4.23 | $3.86 | $0.37 | 39,353,097.0 | -3.86% |
| 2024-05 | $4.40 | $3.83 | $0.57 | 56,087,872.0 | +6.15% |
| 2024-04 | $4.05 | $3.72 | $0.33 | 49,412,068.0 | -0.51% |
| 2024-03 | $4.25 | $3.77 | $0.48 | 59,545,757.0 | -3.69% |
| 2024-02 | $4.55 | $3.97 | $0.58 | 59,008,680.0 | -8.54% |
| 2024-01 | $4.64 | $4.23 | $0.415 | 66,227,483.0 | +5.95% |
Nordic American Tankers Ltd 주식 (NAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.55 | $3.76 | $0.79 | 75,445,533.0 | +8.25% |
| 2023-11 | $4.78 | $3.86 | $0.92 | 65,764,941.0 | -15.47% |
| 2023-10 | $4.83 | $3.79 | $1.04 | 64,796,833.0 | +11.41% |
| 2023-09 | $4.12 | $3.69 | $0.43 | 56,456,741.0 | +5.37% |
| 2023-08 | $4.48 | $3.89 | $0.59 | 60,672,047.0 | -10.93% |
| 2023-07 | $4.40 | $3.58 | $0.82 | 48,034,579.0 | +19.62% |
| 2023-06 | $3.81 | $3.44 | $0.37 | 53,087,112.0 | +4.56% |
| 2023-05 | $4.16 | $3.26 | $0.90 | 55,655,504.0 | -0.57% |
| 2023-04 | $3.94 | $3.40 | $0.54 | 51,161,784.0 | -10.86% |
| 2023-03 | $4.65 | $3.64 | $1.01 | 87,490,763.0 | -10.61% |
| 2023-02 | $4.48 | $2.97 | $1.51 | 78,390,818.0 | +45.72% |
| 2023-01 | $3.31 | $2.83 | $0.48 | 52,340,887.0 | -0.65% |
Nordic American Tankers Ltd 주식 (NAT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $3.85 | $2.98 | $0.87 | 74,809,159.0 | -15.47% |
| 2022-11 | $3.94 | $3.08 | $0.86 | 106,703,061.0 | +17.15% |
| 2022-10 | $3.34 | $2.47 | $0.87 | 100,290,929.0 | +15.73% |
| 2022-09 | $3.60 | $2.44 | $1.16 | 144,537,814.0 | +2.69% |
| 2022-08 | $2.88 | $2.33 | $0.55 | 90,357,526.0 | +8.33% |
| 2022-07 | $2.63 | $1.80 | $0.83 | 76,741,736.0 | +12.68% |
| 2022-06 | $2.33 | $1.87 | $0.46 | 115,725,178.0 | +3.90% |
| 2022-05 | $2.89 | $2.01 | $0.88 | 186,864,549.0 | -19.92% |
| 2022-04 | $3.35 | $2.09 | $1.26 | 249,454,407.0 | +20.19% |
| 2022-03 | $2.54 | $1.74 | $0.805 | 102,171,672.0 | -11.98% |
| 2022-02 | $2.45 | $1.40 | $1.05 | 76,209,340.0 | +56.13% |
| 2022-01 | $1.95 | $1.42 | $0.53 | 47,784,810.0 | -8.28% |
2.39%
자본화:
|
볼륨(24시간):