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 (%)
May 31, 2019 3.400 3.400 3.150 3.240 35,200 -0.16(-4.71%)
May 30, 2019 3.180 3.450 3.150 3.400 52,425 +0.31(+10.03%)
May 29, 2019 3.660 3.670 3.090 3.090 148,186 -1.17(-27.46%)
May 28, 2019 4.450 4.600 4.260 4.260 21,518 -0.22(-4.91%)
May 24, 2019 4.285 4.630 4.285 4.480 21,000 +0.03(+0.67%)
May 23, 2019 4.080 4.450 4.010 4.450 41,032 +0.35(+8.54%)
May 22, 2019 4.400 4.486 4.070 4.100 24,139 -0.35(-7.87%)
May 21, 2019 4.342 4.640 4.342 4.450 6,983 +0.00(+0.00%)
May 20, 2019 4.500 4.676 4.340 4.450 30,323 +0.06(+1.36%)
May 17, 2019 4.450 4.547 4.319 4.390 25,300 -0.01(-0.23%)
May 16, 2019 4.710 4.800 4.400 4.400 22,922 -0.25(-5.38%)
May 15, 2019 4.608 4.828 4.520 4.650 11,417 +0.13(+2.88%)
May 14, 2019 4.590 4.788 4.320 4.520 19,873 -0.26(-5.44%)
May 13, 2019 4.720 4.780 4.418 4.780 21,932 +0.08(+1.70%)
May 10, 2019 4.640 4.700 4.400 4.700 21,700 +0.00(+0.00%)
May 09, 2019 4.630 4.700 4.450 4.700 19,725 +0.06(+1.28%)
May 08, 2019 4.266 4.700 4.266 4.641 19,214 +0.17(+3.82%)
May 07, 2019 4.470 4.470 4.250 4.470 27,860 -0.05(-1.11%)
May 06, 2019 4.610 4.610 4.240 4.520 43,938 -0.12(-2.59%)
May 03, 2019 4.450 4.741 4.450 4.640 24,100 +0.23(+5.22%)
May 02, 2019 4.876 4.876 4.330 4.410 78,160 -0.49(-10.00%)
May 01, 2019 4.890 4.900 4.561 4.900 26,801 +0.10(+2.08%)
Apr 30, 2019 4.540 4.900 4.390 4.800 59,574 +0.26(+5.73%)
Apr 29, 2019 4.740 5.000 4.320 4.540 109,470 -0.16(-3.40%)
Apr 26, 2019 4.330 4.700 4.180 4.700 75,000 +0.55(+13.25%)
Apr 25, 2019 4.410 4.410 3.800 4.150 108,489 -0.36(-7.98%)
Apr 24, 2019 3.750 4.743 3.640 4.510 361,273 +0.91(+25.28%)
Apr 23, 2019 3.180 3.740 3.180 3.600 134,352 +0.44(+13.92%)
Apr 22, 2019 3.130 3.256 3.120 3.160 22,103 +0.10(+3.27%)
Apr 18, 2019 3.129 3.204 3.040 3.060 10,600 -0.14(-4.38%)
Apr 17, 2019 3.334 3.334 3.120 3.200 10,381 -0.09(-2.74%)
Apr 16, 2019 3.372 3.372 3.100 3.290 32,495 -0.01(-0.30%)
Apr 15, 2019 3.290 3.340 3.062 3.300 38,582 +0.11(+3.45%)
Apr 12, 2019 3.300 3.383 3.050 3.190 33,100 -0.05(-1.54%)
Apr 11, 2019 3.500 3.500 3.150 3.240 49,996 -0.04(-1.22%)
Apr 10, 2019 3.276 3.360 3.250 3.280 35,503 +0.08(+2.50%)
Apr 09, 2019 3.060 3.400 3.020 3.200 49,328 +0.07(+2.24%)
Apr 08, 2019 2.630 3.570 2.630 3.130 305,603 +0.60(+23.72%)
Apr 05, 2019 2.630 2.680 2.485 2.530 60,600 -0.12(-4.53%)
Apr 04, 2019 2.560 2.737 2.560 2.650 25,060 +0.09(+3.52%)
Apr 03, 2019 2.800 2.800 2.560 2.560 22,907 -0.24(-8.57%)
Apr 02, 2019 2.900 3.000 2.800 2.800 14,452 -0.13(-4.44%)
Apr 01, 2019 2.940 3.010 2.830 2.930 19,912 -0.02(-0.68%)
Mar 29, 2019 3.100 3.100 2.840 2.950 46,100 +0.01(+0.34%)
Mar 28, 2019 3.090 3.090 2.800 2.940 25,811 -0.19(-6.07%)
Mar 27, 2019 2.670 3.150 2.560 3.130 147,658 +0.56(+21.79%)
Mar 26, 2019 2.640 2.700 2.570 2.570 8,525 -0.06(-2.28%)
Mar 25, 2019 2.600 2.660 2.590 2.630 12,644 +0.01(+0.38%)
Mar 22, 2019 2.630 2.669 2.580 2.620 19,400 -0.06(-2.24%)
Mar 21, 2019 2.647 2.773 2.647 2.680 10,697 +0.03(+1.13%)
Mar 20, 2019 2.730 2.815 2.600 2.650 10,457 -0.02(-0.75%)
Mar 19, 2019 2.601 2.880 2.601 2.670 12,450 -0.02(-0.74%)
Mar 18, 2019 2.570 3.050 2.563 2.690 39,789 +0.12(+4.67%)
Mar 15, 2019 2.830 2.830 2.523 2.570 27,100 -0.21(-7.55%)
Mar 14, 2019 2.760 2.850 2.750 2.780 5,720 -0.02(-0.71%)
Mar 13, 2019 2.850 2.930 2.800 2.800 10,261 -0.04(-1.41%)
Mar 12, 2019 3.070 3.070 2.750 2.840 42,277 -0.28(-8.97%)
Mar 11, 2019 2.940 3.144 2.940 3.120 92,866 +0.18(+6.12%)
Mar 08, 2019 3.100 3.100 2.700 2.940 201,900 -0.16(-5.16%)
Mar 07, 2019 3.520 3.520 3.100 3.100 61,181 -0.50(-13.89%)
Mar 06, 2019 3.640 3.700 3.500 3.600 17,663 -0.01(-0.28%)
Mar 05, 2019 3.350 3.720 3.330 3.610 26,683 +0.31(+9.39%)
Mar 04, 2019 3.220 3.300 3.210 3.300 21,518 +0.09(+2.80%)
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.