Nordic American Tankers Limited (NAT)
NYSE: NAT · Real-Time Price · USD
3.250
-0.020 (-0.61%)
Sep 8, 2025, 4:00 PM - Market closed
Nordic American Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3.29 | 3.32 | 3.22 | 3.25 | 3.25 | -0.61% | 2,343,189 |
| Sep 5, 2025 | 3.23 | 3.28 | 3.20 | 3.27 | 3.27 | 1.24% | 2,388,080 |
| Sep 4, 2025 | 3.16 | 3.24 | 3.10 | 3.23 | 3.23 | 1.89% | 2,193,950 |
| Sep 3, 2025 | 3.14 | 3.22 | 3.13 | 3.17 | 3.17 | 1.93% | 2,401,250 |
| Sep 2, 2025 | 3.08 | 3.14 | 3.04 | 3.11 | 3.11 | - | 2,067,109 |
| Aug 29, 2025 | 3.02 | 3.12 | 3.00 | 3.11 | 3.11 | 3.32% | 2,446,809 |
| Aug 28, 2025 | 3.03 | 3.07 | 2.96 | 3.01 | 3.01 | -1.63% | 2,680,074 |
| Aug 27, 2025 | 3.01 | 3.07 | 3.01 | 3.06 | 3.06 | 1.32% | 1,108,154 |
| Aug 26, 2025 | 3.00 | 3.04 | 2.97 | 3.02 | 3.02 | 0.33% | 1,445,327 |
| Aug 25, 2025 | 3.05 | 3.06 | 3.00 | 3.01 | 3.01 | -1.31% | 1,340,897 |
| Aug 22, 2025 | 3.02 | 3.07 | 3.01 | 3.05 | 3.05 | 0.66% | 2,413,356 |
| Aug 21, 2025 | 2.90 | 3.05 | 2.90 | 3.03 | 3.03 | 4.84% | 2,980,388 |
| Aug 20, 2025 | 2.85 | 2.92 | 2.85 | 2.89 | 2.89 | 2.12% | 1,501,094 |
| Aug 19, 2025 | 2.87 | 2.88 | 2.82 | 2.83 | 2.83 | -2.08% | 1,224,095 |
| Aug 18, 2025 | 2.85 | 2.90 | 2.84 | 2.89 | 2.89 | 1.76% | 1,603,801 |
| Aug 15, 2025 | 2.83 | 2.85 | 2.81 | 2.84 | 2.84 | 0.71% | 1,390,447 |
| Aug 14, 2025 | 2.85 | 2.86 | 2.81 | 2.82 | 2.82 | -1.40% | 1,080,908 |
| Aug 13, 2025 | 2.84 | 2.88 | 2.82 | 2.86 | 2.86 | 0.70% | 1,379,684 |
| Aug 12, 2025 | 2.81 | 2.86 | 2.80 | 2.84 | 2.84 | 1.43% | 1,504,808 |
| Aug 11, 2025 | 2.85 | 2.87 | 2.78 | 2.80 | 2.80 | -2.44% | 2,029,710 |
| Aug 8, 2025 | 2.92 | 2.97 | 2.82 | 2.87 | 2.87 | -1.71% | 1,839,322 |
| Aug 7, 2025 | 2.87 | 2.92 | 2.84 | 2.92 | 2.92 | 2.46% | 2,575,539 |
| Aug 6, 2025 | 2.91 | 2.92 | 2.84 | 2.85 | 2.85 | -2.06% | 1,044,985 |
| Aug 5, 2025 | 2.85 | 2.91 | 2.83 | 2.91 | 2.91 | 2.83% | 2,193,713 |
| Aug 4, 2025 | 2.76 | 2.85 | 2.75 | 2.83 | 2.83 | 2.91% | 1,904,700 |
| Aug 1, 2025 | 2.76 | 2.79 | 2.72 | 2.75 | 2.75 | -1.43% | 1,494,740 |
| Jul 31, 2025 | 2.77 | 2.80 | 2.73 | 2.79 | 2.79 | - | 1,964,750 |
| Jul 30, 2025 | 2.81 | 2.85 | 2.76 | 2.79 | 2.79 | -1.41% | 1,353,757 |
| Jul 29, 2025 | 2.80 | 2.84 | 2.77 | 2.83 | 2.83 | 1.07% | 1,663,465 |
| Jul 28, 2025 | 2.75 | 2.80 | 2.73 | 2.80 | 2.80 | 2.56% | 1,524,755 |
| Jul 25, 2025 | 2.75 | 2.77 | 2.70 | 2.73 | 2.73 | -1.44% | 1,100,579 |
| Jul 24, 2025 | 2.76 | 2.78 | 2.75 | 2.77 | 2.77 | -0.36% | 1,272,891 |
| Jul 23, 2025 | 2.71 | 2.79 | 2.71 | 2.78 | 2.78 | 2.96% | 1,639,390 |
| Jul 22, 2025 | 2.69 | 2.71 | 2.67 | 2.70 | 2.70 | 0.75% | 1,134,228 |
| Jul 21, 2025 | 2.68 | 2.71 | 2.67 | 2.68 | 2.68 | - | 1,187,436 |
| Jul 18, 2025 | 2.73 | 2.75 | 2.68 | 2.68 | 2.68 | -1.83% | 1,262,904 |
| Jul 17, 2025 | 2.68 | 2.74 | 2.66 | 2.73 | 2.73 | 1.49% | 1,523,688 |
| Jul 16, 2025 | 2.67 | 2.70 | 2.67 | 2.69 | 2.69 | 0.37% | 1,647,659 |
| Jul 15, 2025 | 2.72 | 2.73 | 2.67 | 2.68 | 2.68 | -1.83% | 1,251,887 |
| Jul 14, 2025 | 2.73 | 2.74 | 2.69 | 2.73 | 2.73 | -0.36% | 1,857,919 |
| Jul 11, 2025 | 2.74 | 2.76 | 2.72 | 2.74 | 2.74 | 0.74% | 1,485,722 |
| Jul 10, 2025 | 2.63 | 2.74 | 2.63 | 2.72 | 2.72 | 2.64% | 1,998,388 |
| Jul 9, 2025 | 2.70 | 2.71 | 2.63 | 2.65 | 2.65 | -2.57% | 2,034,625 |
| Jul 8, 2025 | 2.74 | 2.76 | 2.71 | 2.72 | 2.72 | -0.73% | 1,905,179 |
| Jul 7, 2025 | 2.70 | 2.78 | 2.70 | 2.74 | 2.74 | 1.11% | 1,865,924 |
| Jul 3, 2025 | 2.69 | 2.71 | 2.65 | 2.71 | 2.71 | 1.12% | 1,002,084 |
| Jul 2, 2025 | 2.64 | 2.70 | 2.62 | 2.68 | 2.68 | 2.68% | 2,396,768 |
| Jul 1, 2025 | 2.65 | 2.65 | 2.60 | 2.61 | 2.61 | -0.76% | 2,557,662 |
| Jun 30, 2025 | 2.69 | 2.69 | 2.61 | 2.63 | 2.63 | -2.59% | 3,004,539 |
| Jun 27, 2025 | 2.71 | 2.77 | 2.67 | 2.70 | 2.70 | 0.37% | 4,141,977 |