Nordic American Tankers Limited (NAT)
NYSE: NAT · Real-Time Price · USD
3.670
-0.030 (-0.81%)
At close: Oct 30, 2025, 4:00 PM EDT
3.600
-0.070 (-1.91%)
Pre-market: Oct 31, 2025, 4:05 AM EDT

Nordic American Tankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253.683.743.653.673.67-0.81%2,648,519
Oct 29, 20253.723.783.683.703.70-3,475,652
Oct 28, 20253.603.713.583.703.703.35%3,447,741
Oct 27, 20253.573.593.523.583.580.28%1,914,210
Oct 24, 20253.543.603.533.573.570.56%2,208,149
Oct 23, 20253.553.623.543.553.551.14%2,664,657
Oct 22, 20253.453.513.393.513.511.15%2,304,343
Oct 21, 20253.503.533.453.473.47-1.98%2,769,017
Oct 20, 20253.503.593.503.543.541.72%2,785,051
Oct 17, 20253.343.533.333.483.482.96%3,669,944
Oct 16, 20253.293.443.293.383.383.68%4,350,027
Oct 15, 20253.233.293.213.263.262.52%1,956,944
Oct 14, 20253.153.213.103.183.18-1.55%3,444,524
Oct 13, 20253.213.263.193.233.230.31%2,458,646
Oct 10, 20253.273.333.213.223.22-2.42%2,219,767
Oct 9, 20253.253.353.253.303.301.85%2,598,795
Oct 8, 20253.263.263.193.243.24-2,223,398
Oct 7, 20253.273.273.193.243.24-1.52%2,756,316
Oct 6, 20253.343.363.283.293.29-1.20%1,780,721
Oct 3, 20253.353.363.293.333.33-4,180,875
Oct 2, 20253.343.373.273.333.33-0.60%4,088,085
Oct 1, 20253.143.373.133.353.356.69%7,778,852
Sep 30, 20253.113.193.083.143.141.95%2,977,782
Sep 29, 20253.213.223.063.083.08-3.75%2,897,585
Sep 26, 20253.223.233.183.203.20-0.31%2,066,812
Sep 25, 20253.303.303.193.213.21-2.73%1,838,057
Sep 24, 20253.363.363.293.303.30-1.49%1,809,957
Sep 23, 20253.263.383.263.353.353.72%2,546,298
Sep 22, 20253.273.293.233.233.23-0.92%1,757,805
Sep 19, 20253.273.273.233.263.26-1.21%2,761,648
Sep 18, 20253.303.323.253.303.30-0.30%2,419,813
Sep 17, 20253.223.353.203.313.313.12%3,508,952
Sep 16, 20253.303.303.173.213.21-3.02%4,671,194
Sep 15, 20253.213.333.213.313.314.75%3,775,571
Sep 12, 20253.203.233.153.163.16-3.36%2,469,337
Sep 11, 20253.203.283.173.273.172.51%2,651,907
Sep 10, 20253.193.233.153.193.09-1,650,051
Sep 9, 20253.253.263.183.193.09-1.85%1,891,857
Sep 8, 20253.293.323.223.253.15-0.61%2,348,519
Sep 5, 20253.233.283.203.273.171.24%2,388,080
Sep 4, 20253.163.243.103.233.131.89%2,193,950
Sep 3, 20253.143.223.133.173.071.93%2,401,250
Sep 2, 20253.083.143.043.113.02-2,067,109
Aug 29, 20253.023.123.003.113.023.32%2,446,809
Aug 28, 20253.033.072.963.012.92-1.63%2,680,074
Aug 27, 20253.013.073.013.062.971.32%1,108,154
Aug 26, 20253.003.042.973.022.930.33%1,445,327
Aug 25, 20253.053.063.003.012.92-1.31%1,340,897
Aug 22, 20253.023.073.013.052.960.66%2,413,356
Aug 21, 20252.903.052.903.032.944.84%2,980,388