Nordic American Tankers Limited (NAT)
NYSE: NAT · Real-Time Price · USD
3.140
-0.100 (-3.09%)
At close: Nov 4, 2024, 4:00 PM
3.170
+0.030 (0.96%)
After-hours: Nov 4, 2024, 7:30 PM EST
Nordic American Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 3.25 | 3.25 | 3.12 | 3.14 | 3.14 | -3.09% | 4,043,726 |
| Nov 1, 2024 | 3.27 | 3.29 | 3.23 | 3.24 | 3.24 | -0.92% | 1,612,362 |
| Oct 31, 2024 | 3.27 | 3.29 | 3.25 | 3.27 | 3.27 | 0.62% | 1,428,281 |
| Oct 30, 2024 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -1.52% | 1,899,534 |
| Oct 29, 2024 | 3.35 | 3.36 | 3.28 | 3.30 | 3.30 | -1.49% | 1,692,977 |
| Oct 28, 2024 | 3.32 | 3.36 | 3.29 | 3.35 | 3.35 | - | 2,737,756 |
| Oct 25, 2024 | 3.39 | 3.42 | 3.34 | 3.35 | 3.35 | -0.89% | 2,575,547 |
| Oct 24, 2024 | 3.40 | 3.40 | 3.34 | 3.38 | 3.38 | 0.60% | 2,775,775 |
| Oct 23, 2024 | 3.44 | 3.45 | 3.36 | 3.36 | 3.36 | -3.17% | 3,223,090 |
| Oct 22, 2024 | 3.53 | 3.53 | 3.47 | 3.47 | 3.47 | -1.42% | 2,619,189 |
| Oct 21, 2024 | 3.59 | 3.59 | 3.50 | 3.52 | 3.52 | -1.40% | 2,311,239 |
| Oct 18, 2024 | 3.59 | 3.60 | 3.53 | 3.57 | 3.57 | - | 1,509,258 |
| Oct 17, 2024 | 3.59 | 3.59 | 3.53 | 3.57 | 3.57 | 0.85% | 2,529,736 |
| Oct 16, 2024 | 3.56 | 3.59 | 3.51 | 3.54 | 3.54 | - | 2,067,770 |
| Oct 15, 2024 | 3.60 | 3.61 | 3.53 | 3.54 | 3.54 | -2.21% | 2,312,397 |
| Oct 14, 2024 | 3.65 | 3.65 | 3.62 | 3.62 | 3.62 | -1.09% | 1,193,681 |
| Oct 11, 2024 | 3.66 | 3.67 | 3.61 | 3.66 | 3.66 | -0.27% | 1,342,936 |
| Oct 10, 2024 | 3.68 | 3.69 | 3.62 | 3.67 | 3.67 | 0.55% | 1,832,811 |
| Oct 9, 2024 | 3.72 | 3.73 | 3.64 | 3.65 | 3.65 | -2.93% | 1,709,567 |
| Oct 8, 2024 | 3.77 | 3.78 | 3.70 | 3.76 | 3.76 | -1.31% | 1,926,883 |
| Oct 7, 2024 | 3.79 | 3.83 | 3.78 | 3.81 | 3.81 | 0.53% | 1,919,386 |
| Oct 4, 2024 | 3.80 | 3.83 | 3.77 | 3.79 | 3.79 | -0.26% | 2,486,344 |
| Oct 3, 2024 | 3.70 | 3.81 | 3.69 | 3.80 | 3.80 | 2.43% | 3,632,435 |
| Oct 2, 2024 | 3.71 | 3.74 | 3.67 | 3.71 | 3.71 | 1.09% | 1,684,135 |
| Oct 1, 2024 | 3.65 | 3.73 | 3.62 | 3.67 | 3.67 | - | 2,701,892 |
| Sep 30, 2024 | 3.63 | 3.68 | 3.62 | 3.67 | 3.67 | 0.82% | 1,991,529 |
| Sep 27, 2024 | 3.60 | 3.66 | 3.59 | 3.64 | 3.64 | 0.55% | 2,362,145 |
| Sep 26, 2024 | 3.58 | 3.66 | 3.58 | 3.62 | 3.62 | -0.82% | 2,748,473 |
| Sep 25, 2024 | 3.74 | 3.76 | 3.65 | 3.65 | 3.53 | -2.41% | 3,594,371 |
| Sep 24, 2024 | 3.72 | 3.75 | 3.69 | 3.74 | 3.62 | 1.91% | 2,104,341 |
| Sep 23, 2024 | 3.66 | 3.69 | 3.62 | 3.67 | 3.55 | 1.38% | 1,819,478 |
| Sep 20, 2024 | 3.74 | 3.74 | 3.62 | 3.62 | 3.50 | -3.98% | 3,906,577 |
| Sep 19, 2024 | 3.70 | 3.79 | 3.70 | 3.77 | 3.65 | 1.89% | 1,948,838 |
| Sep 18, 2024 | 3.70 | 3.79 | 3.70 | 3.70 | 3.58 | 0.27% | 2,237,418 |
| Sep 17, 2024 | 3.68 | 3.71 | 3.66 | 3.69 | 3.57 | 0.54% | 1,925,158 |
| Sep 16, 2024 | 3.66 | 3.69 | 3.64 | 3.67 | 3.55 | 1.10% | 1,404,261 |
| Sep 13, 2024 | 3.61 | 3.69 | 3.60 | 3.63 | 3.51 | 0.55% | 1,823,734 |
| Sep 12, 2024 | 3.54 | 3.64 | 3.54 | 3.61 | 3.49 | 0.56% | 2,096,965 |
| Sep 11, 2024 | 3.54 | 3.60 | 3.52 | 3.59 | 3.48 | 1.70% | 1,801,029 |
| Sep 10, 2024 | 3.56 | 3.57 | 3.49 | 3.53 | 3.42 | -0.84% | 2,364,956 |
| Sep 9, 2024 | 3.60 | 3.61 | 3.54 | 3.56 | 3.45 | -1.11% | 1,965,971 |
| Sep 6, 2024 | 3.64 | 3.65 | 3.58 | 3.60 | 3.48 | -1.10% | 1,707,849 |
| Sep 5, 2024 | 3.62 | 3.65 | 3.60 | 3.64 | 3.52 | 0.55% | 1,257,690 |
| Sep 4, 2024 | 3.64 | 3.66 | 3.56 | 3.62 | 3.50 | -1.36% | 2,653,181 |
| Sep 3, 2024 | 3.69 | 3.69 | 3.61 | 3.67 | 3.55 | -1.34% | 3,056,170 |
| Aug 30, 2024 | 3.66 | 3.77 | 3.64 | 3.72 | 3.60 | 1.92% | 2,979,242 |
| Aug 29, 2024 | 3.69 | 3.73 | 3.60 | 3.65 | 3.53 | 1.39% | 2,981,280 |
| Aug 28, 2024 | 3.63 | 3.66 | 3.55 | 3.60 | 3.48 | -1.64% | 2,278,722 |
| Aug 27, 2024 | 3.65 | 3.67 | 3.61 | 3.66 | 3.54 | 0.27% | 1,856,139 |
| Aug 26, 2024 | 3.65 | 3.70 | 3.65 | 3.65 | 3.53 | 0.55% | 2,651,311 |
| Aug 23, 2024 | 3.60 | 3.65 | 3.58 | 3.63 | 3.51 | 1.97% | 1,262,636 |
| Aug 22, 2024 | 3.63 | 3.63 | 3.56 | 3.56 | 3.45 | -1.66% | 858,037 |
| Aug 21, 2024 | 3.63 | 3.63 | 3.59 | 3.62 | 3.50 | 0.56% | 1,611,608 |
| Aug 20, 2024 | 3.64 | 3.66 | 3.59 | 3.60 | 3.48 | -1.10% | 1,462,239 |
| Aug 19, 2024 | 3.70 | 3.72 | 3.63 | 3.64 | 3.52 | -1.62% | 1,686,536 |
| Aug 16, 2024 | 3.65 | 3.72 | 3.65 | 3.70 | 3.58 | 1.65% | 2,270,546 |
| Aug 15, 2024 | 3.57 | 3.66 | 3.57 | 3.64 | 3.52 | 2.82% | 1,616,324 |
| Aug 14, 2024 | 3.54 | 3.60 | 3.53 | 3.54 | 3.43 | 0.28% | 1,140,170 |
| Aug 13, 2024 | 3.57 | 3.58 | 3.51 | 3.53 | 3.42 | -1.40% | 2,079,261 |
| Aug 12, 2024 | 3.53 | 3.60 | 3.52 | 3.58 | 3.47 | 1.99% | 1,780,351 |
| Aug 9, 2024 | 3.50 | 3.53 | 3.47 | 3.51 | 3.40 | 0.29% | 1,355,570 |
| Aug 8, 2024 | 3.48 | 3.50 | 3.43 | 3.50 | 3.39 | 0.86% | 1,515,544 |
| Aug 7, 2024 | 3.53 | 3.54 | 3.45 | 3.47 | 3.36 | -0.29% | 1,390,243 |
| Aug 6, 2024 | 3.49 | 3.50 | 3.43 | 3.48 | 3.37 | - | 1,909,682 |
| Aug 5, 2024 | 3.40 | 3.50 | 3.31 | 3.48 | 3.37 | -1.42% | 3,154,799 |
| Aug 2, 2024 | 3.61 | 3.61 | 3.47 | 3.53 | 3.42 | -2.75% | 3,720,747 |
| Aug 1, 2024 | 3.72 | 3.73 | 3.60 | 3.63 | 3.51 | -2.68% | 2,218,854 |
| Jul 31, 2024 | 3.70 | 3.76 | 3.70 | 3.73 | 3.61 | 1.36% | 1,819,394 |
| Jul 30, 2024 | 3.63 | 3.71 | 3.59 | 3.68 | 3.56 | 1.38% | 2,055,644 |
| Jul 29, 2024 | 3.68 | 3.68 | 3.61 | 3.63 | 3.51 | -0.27% | 1,903,417 |
| Jul 26, 2024 | 3.74 | 3.74 | 3.61 | 3.64 | 3.52 | -2.41% | 4,904,460 |
| Jul 25, 2024 | 3.75 | 3.77 | 3.71 | 3.73 | 3.61 | -0.27% | 1,777,859 |
| Jul 24, 2024 | 3.87 | 3.87 | 3.74 | 3.74 | 3.62 | -3.36% | 1,742,211 |
| Jul 23, 2024 | 3.88 | 3.90 | 3.83 | 3.87 | 3.75 | -0.51% | 2,074,159 |
| Jul 22, 2024 | 3.75 | 3.91 | 3.74 | 3.89 | 3.77 | 4.01% | 4,226,685 |
| Jul 19, 2024 | 3.71 | 3.75 | 3.71 | 3.74 | 3.62 | 1.36% | 1,331,524 |
| Jul 18, 2024 | 3.76 | 3.77 | 3.68 | 3.69 | 3.57 | -0.81% | 3,305,722 |
| Jul 17, 2024 | 3.80 | 3.82 | 3.71 | 3.72 | 3.60 | -1.85% | 3,678,683 |
| Jul 16, 2024 | 3.78 | 3.81 | 3.77 | 3.79 | 3.67 | 0.26% | 1,552,085 |
| Jul 15, 2024 | 3.79 | 3.83 | 3.77 | 3.78 | 3.66 | 1.07% | 2,335,509 |
| Jul 12, 2024 | 3.82 | 3.83 | 3.73 | 3.74 | 3.62 | -1.06% | 2,870,459 |
| Jul 11, 2024 | 3.77 | 3.79 | 3.73 | 3.78 | 3.66 | 1.07% | 2,328,618 |
| Jul 10, 2024 | 3.73 | 3.78 | 3.72 | 3.74 | 3.62 | 0.54% | 2,098,596 |
| Jul 9, 2024 | 3.77 | 3.79 | 3.70 | 3.72 | 3.60 | -1.33% | 2,596,633 |
| Jul 8, 2024 | 3.85 | 3.86 | 3.77 | 3.77 | 3.65 | -2.08% | 2,457,037 |
| Jul 5, 2024 | 3.95 | 3.95 | 3.85 | 3.85 | 3.73 | -3.02% | 2,318,382 |
| Jul 3, 2024 | 3.97 | 4.00 | 3.95 | 3.97 | 3.84 | -0.25% | 988,972 |
| Jul 2, 2024 | 3.98 | 4.01 | 3.93 | 3.98 | 3.85 | - | 1,398,616 |
| Jul 1, 2024 | 3.98 | 3.99 | 3.92 | 3.98 | 3.85 | - | 1,636,410 |
| Jun 28, 2024 | 4.04 | 4.07 | 3.95 | 3.98 | 3.85 | -3.63% | 3,307,261 |
| Jun 27, 2024 | 4.18 | 4.23 | 4.09 | 4.13 | 3.88 | -1.20% | 2,692,743 |
| Jun 26, 2024 | 4.14 | 4.18 | 4.10 | 4.18 | 3.93 | 1.21% | 2,330,180 |
| Jun 25, 2024 | 4.10 | 4.15 | 4.10 | 4.13 | 3.88 | 0.73% | 1,843,874 |
| Jun 24, 2024 | 4.09 | 4.12 | 4.07 | 4.10 | 3.85 | 0.99% | 1,240,429 |
| Jun 21, 2024 | 4.03 | 4.12 | 4.00 | 4.06 | 3.82 | 1.75% | 4,570,234 |
| Jun 20, 2024 | 3.95 | 4.06 | 3.94 | 3.99 | 3.75 | 1.27% | 2,026,497 |
| Jun 18, 2024 | 3.88 | 3.96 | 3.88 | 3.94 | 3.70 | 1.81% | 1,566,244 |
| Jun 17, 2024 | 3.90 | 3.92 | 3.86 | 3.87 | 3.64 | -0.51% | 2,568,539 |
| Jun 14, 2024 | 3.93 | 3.94 | 3.87 | 3.89 | 3.66 | -1.77% | 2,201,928 |
| Jun 13, 2024 | 4.01 | 4.03 | 3.93 | 3.96 | 3.72 | -1.25% | 2,123,065 |