Nordic American Tankers Limited (NAT)
NYSE: NAT · Real-Time Price · USD
4.160
-0.060 (-1.42%)
At close: Jan 30, 2026, 4:00 PM EST
4.170
+0.010 (0.24%)
After-hours: Jan 30, 2026, 7:58 PM EST
Nordic American Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.14 | 4.25 | 4.11 | 4.16 | 4.16 | -1.42% | 2,980,813 |
| Jan 29, 2026 | 4.23 | 4.25 | 4.12 | 4.22 | 4.22 | 0.72% | 2,416,827 |
| Jan 28, 2026 | 4.17 | 4.22 | 4.12 | 4.19 | 4.19 | 2.20% | 2,752,135 |
| Jan 27, 2026 | 4.05 | 4.18 | 4.05 | 4.10 | 4.10 | 1.49% | 2,446,202 |
| Jan 26, 2026 | 4.10 | 4.23 | 4.03 | 4.04 | 4.04 | -0.49% | 2,294,545 |
| Jan 23, 2026 | 4.05 | 4.12 | 4.02 | 4.06 | 4.06 | 1.25% | 2,352,805 |
| Jan 22, 2026 | 4.08 | 4.09 | 3.98 | 4.01 | 4.01 | -1.96% | 1,658,145 |
| Jan 21, 2026 | 4.08 | 4.12 | 3.96 | 4.09 | 4.09 | 0.74% | 2,568,296 |
| Jan 20, 2026 | 4.07 | 4.14 | 4.03 | 4.06 | 4.06 | -0.73% | 2,326,963 |
| Jan 16, 2026 | 4.12 | 4.19 | 4.07 | 4.09 | 4.09 | - | 4,669,767 |
| Jan 15, 2026 | 4.04 | 4.11 | 3.94 | 4.09 | 4.09 | 0.74% | 3,317,869 |
| Jan 14, 2026 | 4.07 | 4.12 | 4.04 | 4.06 | 4.06 | - | 2,751,712 |
| Jan 13, 2026 | 3.96 | 4.07 | 3.96 | 4.06 | 4.06 | 2.53% | 5,016,108 |
| Jan 12, 2026 | 3.91 | 3.97 | 3.87 | 3.96 | 3.96 | 1.28% | 2,694,620 |
| Jan 9, 2026 | 3.88 | 3.93 | 3.85 | 3.91 | 3.91 | 0.26% | 4,106,905 |
| Jan 8, 2026 | 3.75 | 3.91 | 3.73 | 3.90 | 3.90 | 3.72% | 4,906,138 |
| Jan 7, 2026 | 3.51 | 3.76 | 3.51 | 3.76 | 3.76 | 8.99% | 5,586,757 |
| Jan 6, 2026 | 3.42 | 3.53 | 3.41 | 3.45 | 3.45 | 1.17% | 3,102,559 |
| Jan 5, 2026 | 3.43 | 3.51 | 3.40 | 3.41 | 3.41 | 1.19% | 3,870,184 |
| Jan 2, 2026 | 3.45 | 3.45 | 3.36 | 3.37 | 3.37 | -2.03% | 2,490,661 |
| Dec 31, 2025 | 3.42 | 3.46 | 3.40 | 3.44 | 3.44 | 0.58% | 1,659,549 |
| Dec 30, 2025 | 3.49 | 3.49 | 3.41 | 3.42 | 3.42 | -1.72% | 2,453,808 |
| Dec 29, 2025 | 3.43 | 3.51 | 3.42 | 3.48 | 3.48 | 1.46% | 2,149,289 |
| Dec 26, 2025 | 3.40 | 3.46 | 3.38 | 3.43 | 3.43 | 1.18% | 1,740,595 |
| Dec 24, 2025 | 3.40 | 3.41 | 3.33 | 3.39 | 3.39 | 0.30% | 1,639,018 |
| Dec 23, 2025 | 3.41 | 3.43 | 3.37 | 3.38 | 3.38 | -1.17% | 2,151,375 |
| Dec 22, 2025 | 3.48 | 3.57 | 3.42 | 3.42 | 3.42 | 1.48% | 3,749,732 |
| Dec 19, 2025 | 3.38 | 3.44 | 3.35 | 3.37 | 3.37 | -0.30% | 3,275,678 |
| Dec 18, 2025 | 3.45 | 3.50 | 3.35 | 3.38 | 3.38 | -2.31% | 2,323,914 |
| Dec 17, 2025 | 3.48 | 3.51 | 3.43 | 3.46 | 3.46 | 0.29% | 2,377,082 |
| Dec 16, 2025 | 3.49 | 3.51 | 3.34 | 3.45 | 3.45 | -1.43% | 2,993,728 |
| Dec 15, 2025 | 3.46 | 3.51 | 3.42 | 3.50 | 3.50 | 2.04% | 2,962,628 |
| Dec 12, 2025 | 3.45 | 3.46 | 3.42 | 3.43 | 3.43 | -0.58% | 2,169,819 |
| Dec 11, 2025 | 3.47 | 3.49 | 3.42 | 3.45 | 3.45 | -0.86% | 2,526,654 |
| Dec 10, 2025 | 3.52 | 3.52 | 3.40 | 3.48 | 3.48 | -1.42% | 3,961,970 |
| Dec 9, 2025 | 3.56 | 3.58 | 3.49 | 3.53 | 3.53 | -1.12% | 3,126,023 |
| Dec 8, 2025 | 3.62 | 3.69 | 3.55 | 3.57 | 3.57 | -4.55% | 3,653,326 |
| Dec 5, 2025 | 3.76 | 3.76 | 3.70 | 3.74 | 3.61 | - | 3,534,714 |
| Dec 4, 2025 | 3.74 | 3.76 | 3.69 | 3.74 | 3.61 | - | 2,899,585 |
| Dec 3, 2025 | 3.71 | 3.78 | 3.71 | 3.74 | 3.61 | 1.91% | 3,285,793 |
| Dec 2, 2025 | 3.62 | 3.69 | 3.54 | 3.67 | 3.54 | 0.55% | 3,101,685 |
| Dec 1, 2025 | 3.65 | 3.69 | 3.60 | 3.65 | 3.52 | 0.27% | 3,394,004 |
| Nov 28, 2025 | 3.79 | 3.81 | 3.61 | 3.64 | 3.51 | -3.19% | 3,042,914 |
| Nov 26, 2025 | 3.74 | 3.78 | 3.71 | 3.76 | 3.63 | - | 2,526,407 |
| Nov 25, 2025 | 3.78 | 3.80 | 3.74 | 3.76 | 3.63 | -1.31% | 2,312,479 |
| Nov 24, 2025 | 3.81 | 3.86 | 3.75 | 3.81 | 3.68 | -1.04% | 2,612,111 |
| Nov 21, 2025 | 3.76 | 3.86 | 3.69 | 3.85 | 3.72 | 3.22% | 2,352,902 |
| Nov 20, 2025 | 3.80 | 3.89 | 3.72 | 3.73 | 3.60 | -1.06% | 2,134,720 |
| Nov 19, 2025 | 3.86 | 3.88 | 3.74 | 3.77 | 3.64 | -3.33% | 2,748,967 |
| Nov 18, 2025 | 3.80 | 3.93 | 3.76 | 3.90 | 3.76 | 2.09% | 6,336,236 |