Skip to main content
logo
Nordic American Tankers Limited (NAT)
NYSE: NAT · Real-Time Price · USD
2.685
+0.005 (0.19%)
Jul 21, 2025, 2:06 PM - Market open

Nordic American Tankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20252.682.702.672.71-0.93%156,881
Jul 18, 20252.732.752.682.682.68-1.83%1,262,904
Jul 17, 20252.682.742.662.732.731.49%1,523,688
Jul 16, 20252.672.702.672.692.690.37%1,647,659
Jul 15, 20252.722.732.672.682.68-1.83%1,251,887
Jul 14, 20252.732.742.692.732.73-0.36%1,857,919
Jul 11, 20252.742.762.722.742.740.74%1,485,722
Jul 10, 20252.632.742.632.722.722.64%1,998,388
Jul 9, 20252.702.712.632.652.65-2.57%2,034,625
Jul 8, 20252.742.762.712.722.72-0.73%1,905,179
Jul 7, 20252.702.782.702.742.741.11%1,865,924
Jul 3, 20252.692.712.652.712.711.12%1,002,084
Jul 2, 20252.642.702.622.682.682.68%2,396,768
Jul 1, 20252.652.652.602.612.61-0.76%2,557,662
Jun 30, 20252.692.692.612.632.63-2.59%3,004,539
Jun 27, 20252.712.772.672.702.700.37%4,141,977
Jun 26, 20252.712.752.692.692.69-1.10%2,863,894
Jun 25, 20252.662.752.662.722.723.03%3,444,019
Jun 24, 20252.712.722.622.642.64-4.69%3,362,189
Jun 23, 20252.782.872.752.772.770.73%4,191,278
Jun 20, 20252.852.852.752.752.75-3.51%2,634,919
Jun 18, 20252.862.882.802.852.85-0.35%2,664,247
Jun 17, 20252.842.892.782.862.863.25%2,931,389
Jun 16, 20252.832.882.752.772.77-2.46%3,416,944
Jun 13, 20252.772.862.732.842.844.41%5,346,964
Jun 12, 20252.702.752.672.722.72-1.09%2,343,703
Jun 11, 20252.752.772.712.752.680.36%2,574,447
Jun 10, 20252.732.752.712.742.671.11%2,349,018
Jun 9, 20252.752.782.712.712.64-1.45%2,283,926
Jun 6, 20252.782.802.722.752.68-0.36%2,345,100
Jun 5, 20252.802.812.732.762.69-0.72%2,054,084
Jun 4, 20252.742.842.742.782.713.35%3,183,004
Jun 3, 20252.692.722.612.692.62-0.74%2,200,291
Jun 2, 20252.682.732.662.712.642.26%3,045,285
May 30, 20252.572.662.562.652.583.52%2,440,783
May 29, 20252.662.682.552.562.50-3.40%2,270,832
May 28, 20252.682.692.632.652.58-1.85%2,011,362
May 27, 20252.692.732.662.702.631.12%1,876,916
May 23, 20252.592.682.562.672.602.69%2,606,277
May 22, 20252.662.662.582.602.54-2.62%2,604,316
May 21, 20252.732.732.662.672.60-1.84%2,635,956
May 20, 20252.732.742.712.722.65-0.37%1,754,077
May 19, 20252.752.762.712.732.66-1.09%1,621,416
May 16, 20252.732.782.702.762.691.47%2,684,982
May 15, 20252.652.742.632.722.651.87%1,771,289
May 14, 20252.632.682.622.672.601.14%1,999,763
May 13, 20252.582.652.582.642.572.33%2,539,341
May 12, 20252.642.672.582.582.52-0.77%2,280,175
May 9, 20252.592.612.542.602.541.17%1,981,798
May 8, 20252.612.612.542.572.51-1.53%1,320,734