Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nordic American Offshore Ltd (NY: NAO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 1.230 1.270 1.230 1.240 148,823 +0.01(+0.81%)
Nov 29, 2017 1.250 1.220 1.230 108,325 -0.02(-1.60%)
Nov 28, 2017 1.250 1.270 1.240 1.250 120,329 +0.00(+0.00%)
Nov 27, 2017 1.250 1.280 1.250 1.250 54,139 -0.03(-2.34%)
Nov 24, 2017 1.270 1.280 1.260 1.280 80,782 +0.00(+0.00%)
Nov 22, 2017 1.250 1.280 1.246 1.280 130,575 +0.01(+0.79%)
Nov 21, 2017 1.260 1.270 1.240 1.270 117,515 +0.00(+0.00%)
Nov 20, 2017 1.260 1.280 1.220 1.270 157,953 +0.01(+0.79%)
Nov 17, 2017 1.230 1.260 1.220 1.260 98,359 +0.03(+2.44%)
Nov 16, 2017 1.230 1.270 1.220 1.230 167,612 -0.02(-1.60%)
Nov 15, 2017 1.250 1.250 1.220 1.250 117,879 -0.01(-0.79%)
Nov 14, 2017 1.320 1.323 1.120 1.260 574,552 -0.07(-5.26%)
Nov 13, 2017 1.380 1.400 1.319 1.330 214,748 -0.06(-4.32%)
Nov 10, 2017 1.400 1.400 1.331 1.390 261,215 +0.01(+0.72%)
Nov 09, 2017 1.330 1.420 1.300 1.380 318,849 +0.04(+2.99%)
Nov 08, 2017 1.400 1.440 1.310 1.340 962,483 -0.20(-12.99%)
Nov 07, 2017 1.330 1.550 1.280 1.540 1,846,323 +0.23(+17.56%)
Nov 06, 2017 1.280 1.361 1.280 1.310 256,878 +0.03(+2.34%)
Nov 03, 2017 1.290 1.310 1.270 1.280 194,657 -0.01(-0.78%)
Nov 02, 2017 1.330 1.330 1.265 1.290 109,869 -0.02(-1.53%)
Nov 01, 2017 1.310 1.385 1.280 1.310 246,039 +0.00(+0.00%)
Oct 31, 2017 1.310 1.310 1.260 1.310 128,407 +0.00(+0.00%)
Oct 30, 2017 1.290 1.310 1.290 1.310 61,416 +0.02(+1.55%)
Oct 27, 2017 1.280 1.300 1.270 1.290 173,538 -0.01(-0.77%)
Oct 26, 2017 1.300 1.310 1.290 1.300 148,413 +0.00(+0.00%)
Oct 25, 2017 1.300 1.305 1.264 1.300 153,545 -0.01(-0.76%)
Oct 24, 2017 1.290 1.320 1.280 1.310 117,032 +0.04(+3.15%)
Oct 23, 2017 1.310 1.320 1.240 1.270 460,122 -0.06(-4.51%)
Oct 20, 2017 1.370 1.370 1.310 1.330 220,010 -0.04(-2.92%)
Oct 19, 2017 1.370 1.375 1.320 1.370 371,287 -0.02(-1.44%)
Oct 18, 2017 1.380 1.390 1.360 1.390 108,093 +0.00(+0.00%)
Oct 17, 2017 1.420 1.420 1.360 1.390 294,595 -0.02(-1.42%)
Oct 16, 2017 1.420 1.440 1.380 1.410 228,812 -0.03(-2.08%)
Oct 13, 2017 1.440 1.443 1.420 1.440 70,835 +0.00(+0.35%)
Oct 12, 2017 1.450 1.462 1.430 1.435 92,102 -0.03(-2.38%)
Oct 11, 2017 1.450 1.500 1.431 1.470 353,249 +0.02(+1.38%)
Oct 10, 2017 1.440 1.450 1.430 1.450 117,254 +0.02(+1.40%)
Oct 09, 2017 1.430 1.480 1.420 1.430 248,187 -0.01(-0.69%)
Oct 06, 2017 1.450 1.450 1.440 1.440 96,460 -0.01(-0.69%)
Oct 05, 2017 1.440 1.466 1.421 1.450 174,019 +0.03(+2.11%)
Oct 04, 2017 1.450 1.480 1.410 1.420 309,705 +0.00(+0.00%)
Oct 03, 2017 1.380 1.510 1.380 1.420 1,048,633 +0.06(+4.41%)
Oct 02, 2017 1.400 1.409 1.360 1.360 161,687 -0.05(-3.55%)
Sep 29, 2017 1.380 1.410 1.370 1.410 119,336 +0.03(+2.17%)
Sep 28, 2017 1.380 1.418 1.360 1.380 221,408 -0.01(-0.72%)
Sep 27, 2017 1.410 1.420 1.380 1.390 183,750 -0.03(-2.11%)
Sep 26, 2017 1.400 1.420 1.380 1.420 158,078 +0.02(+1.43%)
Sep 25, 2017 1.480 1.480 1.370 1.400 443,759 -0.07(-4.76%)
Sep 22, 2017 1.470 1.490 1.450 1.470 99,522 +0.00(+0.00%)
Sep 21, 2017 1.490 1.500 1.460 1.470 143,980 -0.02(-1.34%)
Sep 20, 2017 1.470 1.500 1.470 1.490 245,059 +0.02(+1.36%)
Sep 19, 2017 1.480 1.510 1.431 1.470 282,802 -0.01(-0.68%)
Sep 18, 2017 1.440 1.490 1.440 1.480 141,354 +0.04(+2.78%)
Sep 15, 2017 1.500 1.500 1.400 1.440 285,369 -0.06(-4.00%)
Sep 14, 2017 1.510 1.540 1.480 1.500 276,812 +0.01(+0.67%)
Sep 13, 2017 1.530 1.550 1.480 1.490 289,626 -0.03(-1.97%)
Sep 12, 2017 1.450 1.600 1.450 1.520 1,005,126 +0.08(+5.56%)
Sep 11, 2017 1.400 1.450 1.390 1.440 357,582 +0.06(+4.35%)
Sep 08, 2017 1.400 1.460 1.370 1.380 290,662 +0.00(+0.00%)
Sep 07, 2017 1.480 1.500 1.370 1.380 461,051 -0.10(-6.76%)
Sep 06, 2017 1.410 1.490 1.350 1.480 765,480 +0.09(+6.47%)
Sep 05, 2017 1.490 1.550 1.390 1.390 2,251,922 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.