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 (%)
May 31, 2018 1.130 1.150 1.120 1.120 54,282 -0.01(-0.88%)
May 30, 2018 1.115 1.150 1.110 1.130 33,931 +0.01(+0.89%)
May 29, 2018 1.110 1.149 1.110 1.120 49,608 +0.00(+0.00%)
May 25, 2018 1.120 1.120 1.120 0 -0.03(-2.61%)
May 24, 2018 1.160 1.170 1.123 1.150 96,941 -0.02(-1.71%)
May 23, 2018 1.190 1.200 1.170 1.170 37,691 -0.03(-2.50%)
May 22, 2018 1.250 1.250 1.200 1.200 228,485 -0.06(-4.76%)
May 21, 2018 1.180 1.300 1.160 1.260 403,942 +0.07(+5.88%)
May 18, 2018 1.160 1.190 1.146 1.190 95,886 +0.05(+4.39%)
May 17, 2018 1.160 1.163 1.120 1.140 158,468 +0.00(+0.00%)
May 16, 2018 1.170 1.170 1.140 1.140 160,913 -0.02(-1.72%)
May 15, 2018 1.150 1.200 1.110 1.160 173,299 +0.00(+0.00%)
May 14, 2018 1.160 1.194 1.155 1.160 48,466 -0.01(-0.85%)
May 11, 2018 1.150 1.184 1.150 1.170 117,004 +0.03(+2.63%)
May 10, 2018 1.160 1.163 1.130 1.140 55,408 +0.00(+0.00%)
May 09, 2018 1.170 1.180 1.140 1.140 121,758 +0.00(+0.00%)
May 08, 2018 1.140 1.150 1.120 1.140 22,893 -0.01(-0.87%)
May 07, 2018 1.150 1.160 1.140 1.150 49,801 +0.01(+0.88%)
May 04, 2018 1.120 1.160 1.120 1.140 45,711 +0.01(+0.88%)
May 03, 2018 1.130 1.169 1.130 1.130 68,307 -0.02(-1.74%)
May 02, 2018 1.100 1.170 1.100 1.150 90,128 +0.03(+2.68%)
May 01, 2018 1.110 1.130 1.100 1.120 81,672 +0.01(+0.90%)
Apr 30, 2018 1.150 1.160 1.100 1.110 105,408 -0.05(-4.31%)
Apr 27, 2018 1.150 1.170 1.140 1.160 89,458 +0.01(+0.87%)
Apr 26, 2018 1.160 1.170 1.140 1.150 51,202 -0.02(-1.71%)
Apr 25, 2018 1.150 1.170 1.140 1.170 52,296 +0.02(+1.74%)
Apr 24, 2018 1.150 1.170 1.150 1.150 48,883 +0.00(+0.00%)
Apr 23, 2018 1.160 1.161 1.140 1.150 40,519 -0.02(-1.71%)
Apr 20, 2018 1.140 1.174 1.140 1.170 33,917 +0.02(+1.74%)
Apr 19, 2018 1.130 1.190 1.130 1.150 97,920 +0.01(+0.88%)
Apr 18, 2018 1.160 1.160 1.127 1.140 52,981 +0.02(+1.35%)
Apr 17, 2018 1.120 1.140 1.120 1.125 25,415 +0.01(+1.33%)
Apr 16, 2018 1.090 1.120 1.080 1.110 43,252 +0.02(+1.83%)
Apr 13, 2018 1.120 1.120 1.070 1.090 45,487 -0.02(-1.80%)
Apr 12, 2018 1.100 1.120 1.080 1.110 38,495 +0.03(+2.78%)
Apr 11, 2018 1.070 1.090 1.070 1.080 22,684 +0.00(+0.00%)
Apr 10, 2018 1.050 1.083 1.050 1.080 115,537 +0.04(+3.85%)
Apr 09, 2018 1.020 1.060 1.020 1.040 66,864 -0.01(-0.95%)
Apr 06, 2018 1.060 1.080 1.050 1.050 28,038 -0.02(-1.87%)
Apr 05, 2018 1.050 1.080 1.050 1.070 49,676 +0.02(+1.90%)
Apr 04, 2018 1.050 1.060 1.030 1.050 44,834 -0.02(-1.87%)
Apr 03, 2018 1.030 1.080 1.030 1.070 69,425 +0.02(+1.90%)
Apr 02, 2018 1.100 1.100 1.020 1.050 366,753 -0.05(-4.55%)
Mar 29, 2018 1.100 1.100 1.100 0 +0.00(+0.00%)
Mar 28, 2018 1.110 1.137 1.100 1.100 66,776 -0.01(-0.90%)
Mar 27, 2018 1.150 1.170 1.105 1.110 152,692 -0.06(-5.13%)
Mar 26, 2018 1.160 1.170 1.150 1.170 37,424 +0.01(+0.86%)
Mar 23, 2018 1.160 1.175 1.147 1.160 43,537 -0.01(-0.85%)
Mar 22, 2018 1.160 1.190 1.110 1.170 1,292,396 +0.01(+0.86%)
Mar 21, 2018 1.180 1.180 1.150 1.160 37,607 -0.01(-0.85%)
Mar 20, 2018 1.160 1.180 1.150 1.170 43,286 +0.01(+0.86%)
Mar 19, 2018 1.180 1.190 1.150 1.160 79,067 -0.03(-2.52%)
Mar 16, 2018 1.150 1.190 1.150 1.190 38,126 +0.05(+4.39%)
Mar 15, 2018 1.200 1.200 1.080 1.140 376,842 -0.02(-1.72%)
Mar 14, 2018 1.150 1.190 1.140 1.160 89,301 -0.02(-1.69%)
Mar 13, 2018 1.190 1.200 1.170 1.180 68,085 +0.00(+0.00%)
Mar 12, 2018 1.160 1.200 1.160 1.180 125,220 +0.02(+1.72%)
Mar 09, 2018 1.170 1.190 1.150 1.160 190,832 -0.01(-0.85%)
Mar 08, 2018 1.170 1.190 1.164 1.170 44,128 -0.03(-2.50%)
Mar 07, 2018 1.200 18,393 +0.00(+0.00%)
Mar 06, 2018 1.200 1.200 1.181 1.200 63,121 +0.01(+1.27%)
Mar 05, 2018 1.170 1.190 1.160 1.185 68,506 +0.01(+0.42%)
Mar 02, 2018 1.180 1.190 1.160 1.180 103,280 +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.