Nordic American Tankers Limited (NAT)
NYSE: NAT · Real-Time Price · USD
2.965
-0.035 (-1.17%)
Nov 21, 2024, 12:44 PM EST - Market open

Nordic American Tankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20243.033.062.993.003.00-1.64%1,452,739
Nov 19, 20243.063.063.023.053.05-1,332,510
Nov 18, 20243.013.063.003.053.052.35%1,818,666
Nov 15, 20243.083.102.972.982.98-2.61%1,807,901
Nov 14, 20243.083.123.043.063.06-0.65%1,780,819
Nov 13, 20243.033.123.013.083.082.67%1,811,353
Nov 12, 20243.093.112.953.003.00-3.23%5,357,015
Nov 11, 20243.153.163.103.103.10-1.90%2,375,829
Nov 8, 20243.273.283.123.163.16-3.36%2,916,194
Nov 7, 20243.203.293.203.273.272.19%2,352,713
Nov 6, 20243.113.223.073.203.204.23%3,635,932
Nov 5, 20243.163.173.063.073.07-2.23%4,430,663
Nov 4, 20243.253.253.123.143.14-3.09%4,043,726
Nov 1, 20243.273.293.233.243.24-0.92%1,612,362
Oct 31, 20243.273.293.253.273.270.62%1,428,281
Oct 30, 20243.303.303.253.253.25-1.52%1,899,534
Oct 29, 20243.353.363.283.303.30-1.49%1,692,977
Oct 28, 20243.323.363.293.353.35-2,737,756
Oct 25, 20243.393.423.343.353.35-0.89%2,575,547
Oct 24, 20243.403.403.343.383.380.60%2,775,775
Oct 23, 20243.443.453.363.363.36-3.17%3,223,090
Oct 22, 20243.533.533.473.473.47-1.42%2,619,189
Oct 21, 20243.593.593.503.523.52-1.40%2,311,239
Oct 18, 20243.593.603.533.573.57-1,509,258
Oct 17, 20243.593.593.533.573.570.85%2,529,736
Oct 16, 20243.563.593.513.543.54-2,067,770
Oct 15, 20243.603.613.533.543.54-2.21%2,312,397
Oct 14, 20243.653.653.623.623.62-1.09%1,193,681
Oct 11, 20243.663.673.613.663.66-0.27%1,342,936
Oct 10, 20243.683.693.623.673.670.55%1,832,811
Oct 9, 20243.723.733.643.653.65-2.93%1,709,567
Oct 8, 20243.773.783.703.763.76-1.31%1,926,883
Oct 7, 20243.793.833.783.813.810.53%1,919,386
Oct 4, 20243.803.833.773.793.79-0.26%2,486,344
Oct 3, 20243.703.813.693.803.802.43%3,632,435
Oct 2, 20243.713.743.673.713.711.09%1,684,135
Oct 1, 20243.653.733.623.673.67-2,701,892
Sep 30, 20243.633.683.623.673.670.82%1,991,529
Sep 27, 20243.603.663.593.643.640.55%2,362,145
Sep 26, 20243.583.663.583.623.62-0.82%2,748,473
Sep 25, 20243.743.763.653.653.53-2.41%3,594,371
Sep 24, 20243.723.753.693.743.621.91%2,104,341
Sep 23, 20243.663.693.623.673.551.38%1,819,478
Sep 20, 20243.743.743.623.623.50-3.98%3,906,577
Sep 19, 20243.703.793.703.773.651.89%1,948,838
Sep 18, 20243.703.793.703.703.580.27%2,237,418
Sep 17, 20243.683.713.663.693.570.54%1,925,158
Sep 16, 20243.663.693.643.673.551.10%1,404,261
Sep 13, 20243.613.693.603.633.510.55%1,823,734
Sep 12, 20243.543.643.543.613.490.56%2,096,965
Sep 11, 20243.543.603.523.593.481.70%1,801,029
Sep 10, 20243.563.573.493.533.42-0.84%2,364,956
Sep 9, 20243.603.613.543.563.45-1.11%1,965,971
Sep 6, 20243.643.653.583.603.48-1.10%1,707,849
Sep 5, 20243.623.653.603.643.520.55%1,257,690
Sep 4, 20243.643.663.563.623.50-1.36%2,653,181
Sep 3, 20243.693.693.613.673.55-1.34%3,056,170
Aug 30, 20243.663.773.643.723.601.92%2,979,242
Aug 29, 20243.693.733.603.653.531.39%2,981,280
Aug 28, 20243.633.663.553.603.48-1.64%2,278,722
Aug 27, 20243.653.673.613.663.540.27%1,856,139
Aug 26, 20243.653.703.653.653.530.55%2,651,311
Aug 23, 20243.603.653.583.633.511.97%1,262,636
Aug 22, 20243.633.633.563.563.45-1.66%858,037
Aug 21, 20243.633.633.593.623.500.56%1,611,608
Aug 20, 20243.643.663.593.603.48-1.10%1,462,239
Aug 19, 20243.703.723.633.643.52-1.62%1,686,536
Aug 16, 20243.653.723.653.703.581.65%2,270,546
Aug 15, 20243.573.663.573.643.522.82%1,616,324
Aug 14, 20243.543.603.533.543.430.28%1,140,170
Aug 13, 20243.573.583.513.533.42-1.40%2,079,261
Aug 12, 20243.533.603.523.583.471.99%1,780,351
Aug 9, 20243.503.533.473.513.400.29%1,355,570
Aug 8, 20243.483.503.433.503.390.86%1,515,544
Aug 7, 20243.533.543.453.473.36-0.29%1,390,243
Aug 6, 20243.493.503.433.483.37-1,909,682
Aug 5, 20243.403.503.313.483.37-1.42%3,154,799
Aug 2, 20243.613.613.473.533.42-2.75%3,720,747
Aug 1, 20243.723.733.603.633.51-2.68%2,218,854
Jul 31, 20243.703.763.703.733.611.36%1,819,394
Jul 30, 20243.633.713.593.683.561.38%2,055,644
Jul 29, 20243.683.683.613.633.51-0.27%1,903,417
Jul 26, 20243.743.743.613.643.52-2.41%4,904,460
Jul 25, 20243.753.773.713.733.61-0.27%1,777,859
Jul 24, 20243.873.873.743.743.62-3.36%1,742,211
Jul 23, 20243.883.903.833.873.75-0.51%2,074,159
Jul 22, 20243.753.913.743.893.774.01%4,226,685
Jul 19, 20243.713.753.713.743.621.36%1,331,524
Jul 18, 20243.763.773.683.693.57-0.81%3,305,722
Jul 17, 20243.803.823.713.723.60-1.85%3,678,683
Jul 16, 20243.783.813.773.793.670.26%1,552,085
Jul 15, 20243.793.833.773.783.661.07%2,335,509
Jul 12, 20243.823.833.733.743.62-1.06%2,870,459
Jul 11, 20243.773.793.733.783.661.07%2,328,618
Jul 10, 20243.733.783.723.743.620.54%2,098,596
Jul 9, 20243.773.793.703.723.60-1.33%2,596,633
Jul 8, 20243.853.863.773.773.65-2.08%2,457,037
Jul 5, 20243.953.953.853.853.73-3.02%2,318,382
Jul 3, 20243.974.003.953.973.84-0.25%988,972
Jul 2, 20243.984.013.933.983.85-1,398,616