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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3.68 | 3.74 | 3.65 | 3.67 | 3.67 | -0.81% | 2,648,519 |
| Oct 29, 2025 | 3.72 | 3.78 | 3.68 | 3.70 | 3.70 | - | 3,475,652 |
| Oct 28, 2025 | 3.60 | 3.71 | 3.58 | 3.70 | 3.70 | 3.35% | 3,447,741 |
| Oct 27, 2025 | 3.57 | 3.59 | 3.52 | 3.58 | 3.58 | 0.28% | 1,914,210 |
| Oct 24, 2025 | 3.54 | 3.60 | 3.53 | 3.57 | 3.57 | 0.56% | 2,208,149 |
| Oct 23, 2025 | 3.55 | 3.62 | 3.54 | 3.55 | 3.55 | 1.14% | 2,664,657 |
| Oct 22, 2025 | 3.45 | 3.51 | 3.39 | 3.51 | 3.51 | 1.15% | 2,304,343 |
| Oct 21, 2025 | 3.50 | 3.53 | 3.45 | 3.47 | 3.47 | -1.98% | 2,769,017 |
| Oct 20, 2025 | 3.50 | 3.59 | 3.50 | 3.54 | 3.54 | 1.72% | 2,785,051 |
| Oct 17, 2025 | 3.34 | 3.53 | 3.33 | 3.48 | 3.48 | 2.96% | 3,669,944 |
| Oct 16, 2025 | 3.29 | 3.44 | 3.29 | 3.38 | 3.38 | 3.68% | 4,350,027 |
| Oct 15, 2025 | 3.23 | 3.29 | 3.21 | 3.26 | 3.26 | 2.52% | 1,956,944 |
| Oct 14, 2025 | 3.15 | 3.21 | 3.10 | 3.18 | 3.18 | -1.55% | 3,444,524 |
| Oct 13, 2025 | 3.21 | 3.26 | 3.19 | 3.23 | 3.23 | 0.31% | 2,458,646 |
| Oct 10, 2025 | 3.27 | 3.33 | 3.21 | 3.22 | 3.22 | -2.42% | 2,219,767 |
| Oct 9, 2025 | 3.25 | 3.35 | 3.25 | 3.30 | 3.30 | 1.85% | 2,598,795 |
| Oct 8, 2025 | 3.26 | 3.26 | 3.19 | 3.24 | 3.24 | - | 2,223,398 |
| Oct 7, 2025 | 3.27 | 3.27 | 3.19 | 3.24 | 3.24 | -1.52% | 2,756,316 |
| Oct 6, 2025 | 3.34 | 3.36 | 3.28 | 3.29 | 3.29 | -1.20% | 1,780,721 |
| Oct 3, 2025 | 3.35 | 3.36 | 3.29 | 3.33 | 3.33 | - | 4,180,875 |
| Oct 2, 2025 | 3.34 | 3.37 | 3.27 | 3.33 | 3.33 | -0.60% | 4,088,085 |
| Oct 1, 2025 | 3.14 | 3.37 | 3.13 | 3.35 | 3.35 | 6.69% | 7,778,852 |
| Sep 30, 2025 | 3.11 | 3.19 | 3.08 | 3.14 | 3.14 | 1.95% | 2,977,782 |
| Sep 29, 2025 | 3.21 | 3.22 | 3.06 | 3.08 | 3.08 | -3.75% | 2,897,585 |
| Sep 26, 2025 | 3.22 | 3.23 | 3.18 | 3.20 | 3.20 | -0.31% | 2,066,812 |
| Sep 25, 2025 | 3.30 | 3.30 | 3.19 | 3.21 | 3.21 | -2.73% | 1,838,057 |
| Sep 24, 2025 | 3.36 | 3.36 | 3.29 | 3.30 | 3.30 | -1.49% | 1,809,957 |
| Sep 23, 2025 | 3.26 | 3.38 | 3.26 | 3.35 | 3.35 | 3.72% | 2,546,298 |
| Sep 22, 2025 | 3.27 | 3.29 | 3.23 | 3.23 | 3.23 | -0.92% | 1,757,805 |
| Sep 19, 2025 | 3.27 | 3.27 | 3.23 | 3.26 | 3.26 | -1.21% | 2,761,648 |
| Sep 18, 2025 | 3.30 | 3.32 | 3.25 | 3.30 | 3.30 | -0.30% | 2,419,813 |
| Sep 17, 2025 | 3.22 | 3.35 | 3.20 | 3.31 | 3.31 | 3.12% | 3,508,952 |
| Sep 16, 2025 | 3.30 | 3.30 | 3.17 | 3.21 | 3.21 | -3.02% | 4,671,194 |
| Sep 15, 2025 | 3.21 | 3.33 | 3.21 | 3.31 | 3.31 | 4.75% | 3,775,571 |
| Sep 12, 2025 | 3.20 | 3.23 | 3.15 | 3.16 | 3.16 | -3.36% | 2,469,337 |
| Sep 11, 2025 | 3.20 | 3.28 | 3.17 | 3.27 | 3.17 | 2.51% | 2,651,907 |
| Sep 10, 2025 | 3.19 | 3.23 | 3.15 | 3.19 | 3.09 | - | 1,650,051 |
| Sep 9, 2025 | 3.25 | 3.26 | 3.18 | 3.19 | 3.09 | -1.85% | 1,891,857 |
| Sep 8, 2025 | 3.29 | 3.32 | 3.22 | 3.25 | 3.15 | -0.61% | 2,348,519 |
| Sep 5, 2025 | 3.23 | 3.28 | 3.20 | 3.27 | 3.17 | 1.24% | 2,388,080 |
| Sep 4, 2025 | 3.16 | 3.24 | 3.10 | 3.23 | 3.13 | 1.89% | 2,193,950 |
| Sep 3, 2025 | 3.14 | 3.22 | 3.13 | 3.17 | 3.07 | 1.93% | 2,401,250 |
| Sep 2, 2025 | 3.08 | 3.14 | 3.04 | 3.11 | 3.02 | - | 2,067,109 |
| Aug 29, 2025 | 3.02 | 3.12 | 3.00 | 3.11 | 3.02 | 3.32% | 2,446,809 |
| Aug 28, 2025 | 3.03 | 3.07 | 2.96 | 3.01 | 2.92 | -1.63% | 2,680,074 |
| Aug 27, 2025 | 3.01 | 3.07 | 3.01 | 3.06 | 2.97 | 1.32% | 1,108,154 |
| Aug 26, 2025 | 3.00 | 3.04 | 2.97 | 3.02 | 2.93 | 0.33% | 1,445,327 |
| Aug 25, 2025 | 3.05 | 3.06 | 3.00 | 3.01 | 2.92 | -1.31% | 1,340,897 |
| Aug 22, 2025 | 3.02 | 3.07 | 3.01 | 3.05 | 2.96 | 0.66% | 2,413,356 |
| Aug 21, 2025 | 2.90 | 3.05 | 2.90 | 3.03 | 2.94 | 4.84% | 2,980,388 |