Skip to main content
Nordic American Tankers Limited (NAT)
NYSE: NAT · Real-Time Price · USD
2.650
-0.050 (-1.85%)
May 28, 2025, 4:00 PM - Market closed

Nordic American Tankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20252.682.692.632.652.65-1.85%2,011,362
May 27, 20252.692.732.662.702.701.12%1,876,916
May 23, 20252.592.682.562.672.672.69%2,606,277
May 22, 20252.662.662.582.602.60-2.62%2,604,316
May 21, 20252.732.732.662.672.67-1.84%2,635,956
May 20, 20252.732.742.712.722.72-0.37%1,754,077
May 19, 20252.752.762.712.732.73-1.09%1,621,416
May 16, 20252.732.782.702.762.761.47%2,684,982
May 15, 20252.652.742.632.722.721.87%1,771,289
May 14, 20252.632.682.622.672.671.14%1,999,763
May 13, 20252.582.652.582.642.642.33%2,539,341
May 12, 20252.642.672.582.582.58-0.77%2,280,175
May 9, 20252.592.612.542.602.601.17%1,981,798
May 8, 20252.612.612.542.572.57-1.53%1,320,734
May 7, 20252.662.662.582.612.61-1.51%1,934,366
May 6, 20252.662.692.632.652.65-0.38%2,843,941
May 5, 20252.632.702.622.662.662.31%2,426,967
May 2, 20252.592.622.542.602.601.96%2,979,620
May 1, 20252.552.602.512.552.55-0.39%3,961,426
Apr 30, 20252.552.602.512.562.56-0.39%3,449,883
Apr 29, 20252.542.602.542.572.571.18%2,186,486
Apr 28, 20252.542.572.532.542.54-0.78%2,061,856
Apr 25, 20252.502.582.482.562.561.19%1,850,537
Apr 24, 20252.512.532.462.532.531.20%2,103,670
Apr 23, 20252.482.522.442.502.501.63%3,240,844
Apr 22, 20252.482.492.452.462.460.41%1,808,420
Apr 21, 20252.502.522.452.452.45-2.39%1,526,894
Apr 17, 20252.452.522.452.512.512.87%2,582,627
Apr 16, 20252.422.472.402.442.441.67%2,430,632
Apr 15, 20252.472.482.392.402.40-3.23%2,407,243
Apr 14, 20252.532.542.452.482.48-1.98%2,855,404
Apr 11, 20252.392.542.372.532.538.12%2,850,343
Apr 10, 20252.342.352.292.342.34-0.85%1,961,031
Apr 9, 20252.292.442.232.362.363.06%5,008,004
Apr 8, 20252.422.432.252.292.29-2.55%2,621,586
Apr 7, 20252.192.372.132.352.356.33%4,359,612
Apr 4, 20252.262.302.152.212.21-5.96%4,253,971
Apr 3, 20252.402.432.352.352.35-3.69%4,254,068
Apr 2, 20252.472.472.422.442.44-1.61%2,479,449
Apr 1, 20252.472.522.472.482.480.81%1,507,634
Mar 31, 20252.482.512.442.462.46-2.38%2,565,928
Mar 28, 20252.532.552.482.522.52-0.40%2,383,940
Mar 27, 20252.552.582.522.532.53-1.17%1,516,977
Mar 26, 20252.542.582.532.562.560.79%2,154,210
Mar 25, 20252.592.642.532.542.54-1.55%2,924,211
Mar 24, 20252.562.622.562.582.580.78%2,695,308
Mar 21, 20252.632.632.552.562.56-3.03%5,313,267
Mar 20, 20252.652.662.602.642.64-1.12%2,098,137
Mar 19, 20252.612.672.612.672.673.09%2,692,058
Mar 18, 20252.642.652.582.592.59-1.52%2,148,095