Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2019 3.450 3.520 3.350 3.360 20,269 -0.10(-2.89%)
Jan 30, 2019 3.390 3.493 3.390 3.460 21,352 +0.06(+1.76%)
Jan 29, 2019 3.780 3.800 3.190 3.400 74,378 -0.40(-10.53%)
Jan 28, 2019 4.500 4.800 3.780 3.800 111,252 +3.33(+708.51%)
Jan 25, 2019 0.4500 0.4700 0.4200 0.4700 416,200 +0.02(+4.44%)
Jan 24, 2019 0.4537 0.4700 0.4402 0.4500 167,759 -0.01(-2.17%)
Jan 23, 2019 0.4600 0.4900 0.4500 0.4600 275,347 +0.00(+0.00%)
Jan 22, 2019 0.4900 0.5000 0.4600 0.4600 436,961 -0.04(-8.00%)
Jan 18, 2019 0.5050 0.5500 0.4820 0.5000 148,900 -0.00(-0.02%)
Jan 17, 2019 0.5001 0.5300 0.4910 0.5001 248,966 +0.00(+0.02%)
Jan 16, 2019 0.5078 0.5200 0.4890 0.5000 400,640 -0.01(-1.96%)
Jan 15, 2019 0.4700 0.5100 0.4700 0.5100 26,241 +0.04(+8.46%)
Jan 14, 2019 0.4662 0.5040 0.4662 0.4702 54,172 +0.00(+0.04%)
Jan 11, 2019 0.4800 0.5100 0.4600 0.4700 189,400 -0.02(-3.71%)
Jan 10, 2019 0.4900 0.5097 0.4629 0.4881 212,886 -0.00(-0.57%)
Jan 09, 2019 0.5100 0.5301 0.4600 0.4909 619,794 -0.01(-2.89%)
Jan 08, 2019 0.4889 0.5060 0.4800 0.5055 42,577 +0.03(+5.31%)
Jan 07, 2019 0.4800 0.5100 0.4700 0.4800 100,462 +0.00(+0.00%)
Jan 04, 2019 0.4500 0.4900 0.4500 0.4800 105,100 +0.03(+6.67%)
Jan 03, 2019 0.4286 0.4623 0.4286 0.4500 157,157 +0.02(+4.05%)
Jan 02, 2019 0.4200 0.4500 0.4200 0.4325 50,054 +0.01(+2.98%)
Dec 31, 2018 0.3500 0.4300 0.3500 0.4200 200,600 +0.01(+2.44%)
Dec 28, 2018 0.4200 0.4200 0.3650 0.4100 305,500 -0.01(-2.84%)
Dec 27, 2018 0.3900 0.4500 0.3500 0.4220 143,454 +0.04(+11.05%)
Dec 26, 2018 0.4000 0.4200 0.3500 0.3800 309,795 +0.01(+1.33%)
Dec 24, 2018 0.3490 0.3770 0.3210 0.3750 113,300 +0.04(+13.64%)
Dec 21, 2018 0.3000 0.3500 0.2900 0.3300 227,600 +0.00(+0.00%)
Dec 20, 2018 0.3976 0.4097 0.3200 0.3300 390,453 -0.07(-17.50%)
Dec 19, 2018 0.4002 0.4379 0.3881 0.4000 121,777 +0.00(+0.00%)
Dec 18, 2018 0.4400 0.4600 0.4000 0.4000 190,495 -0.04(-9.09%)
Dec 17, 2018 0.4800 0.4900 0.4400 0.4400 119,606 -0.03(-7.37%)
Dec 14, 2018 0.5200 0.5900 0.4550 0.4750 439,600 -0.04(-6.86%)
Dec 13, 2018 0.4534 0.5280 0.4534 0.5100 1,708,201 +0.04(+8.51%)
Dec 12, 2018 0.4500 0.5411 0.4500 0.4700 376,989 +0.05(+11.85%)
Dec 11, 2018 0.4110 0.4600 0.4025 0.4202 249,152 +0.01(+2.49%)
Dec 10, 2018 0.4400 0.4488 0.4000 0.4100 132,928 -0.04(-8.89%)
Dec 07, 2018 0.4600 0.5000 0.4400 0.4500 131,900 -0.01(-2.20%)
Dec 06, 2018 0.4500 0.5000 0.4500 0.4601 129,178 +0.02(+4.57%)
Dec 04, 2018 0.4900 0.5100 0.4400 0.4400 245,600 -0.05(-10.20%)
Dec 03, 2018 0.4800 0.5000 0.4300 0.4900 175,761 +0.01(+2.08%)
Nov 30, 2018 0.4800 0.4900 0.4300 0.4800 153,900 -0.01(-1.03%)
Nov 29, 2018 0.4900 0.4900 0.4800 0.4850 60,139 +0.00(+0.94%)
Nov 28, 2018 0.4800 0.5000 0.4603 0.4805 208,795 +0.00(+0.10%)
Nov 27, 2018 0.5051 0.5298 0.4800 0.4800 157,161 -0.03(-5.60%)
Nov 26, 2018 0.5600 0.5972 0.4500 0.5085 589,957 -0.04(-7.55%)
Nov 23, 2018 0.6800 0.6800 0.5100 0.5500 294,100 -0.15(-21.42%)
Nov 21, 2018 0.6999 0.6999 0.6999 0 -0.02(-2.78%)
Nov 20, 2018 0.6800 0.7500 0.6600 0.7199 179,025 +0.03(+4.33%)
Nov 19, 2018 0.7101 0.7101 0.6801 0.6900 105,111 -0.03(-4.17%)
Nov 16, 2018 0.7800 0.7800 0.7100 0.7200 69,100 -0.06(-7.69%)
Nov 15, 2018 0.7500 0.7800 0.7200 0.7800 28,954 +0.00(+0.00%)
Nov 14, 2018 0.7600 0.7800 0.6700 0.7800 218,115 +0.03(+4.53%)
Nov 13, 2018 0.7400 0.7891 0.7303 0.7462 84,709 -0.01(-1.82%)
Nov 12, 2018 0.8400 0.8400 0.7199 0.7600 180,720 -0.08(-9.52%)
Nov 09, 2018 0.8400 0.8700 0.8400 0.8400 53,200 -0.02(-1.75%)
Nov 08, 2018 0.8500 0.8900 0.8100 0.8550 179,906 +0.00(+0.47%)
Nov 07, 2018 0.8400 0.8957 0.8400 0.8510 87,630 +0.01(+1.31%)
Nov 06, 2018 0.8600 0.9200 0.8400 0.8400 80,853 +0.00(+0.00%)
Nov 05, 2018 0.8600 0.8600 0.8400 0.8400 19,220 +0.00(+0.00%)
Nov 02, 2018 0.8500 0.8600 0.8400 0.8400 49,400 -0.01(-1.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.