Skip to main content
Nordic American Tankers Limited (NAT)
NYSE: NAT · Real-Time Price · USD
2.400
-0.080 (-3.23%)
At close: Apr 15, 2025, 4:00 PM
2.410
+0.010 (0.42%)
Pre-market: Apr 16, 2025, 4:09 AM EDT

Nordic American Tankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20252.472.482.392.402.40-3.23%2,407,243
Apr 14, 20252.532.542.452.482.48-1.98%2,855,404
Apr 11, 20252.392.542.372.532.538.12%2,850,343
Apr 10, 20252.342.352.292.342.34-0.85%1,961,031
Apr 9, 20252.292.442.232.362.363.06%5,008,004
Apr 8, 20252.422.432.252.292.29-2.55%2,621,586
Apr 7, 20252.192.372.132.352.356.33%4,359,612
Apr 4, 20252.262.302.152.212.21-5.96%4,253,971
Apr 3, 20252.402.432.352.352.35-3.69%4,254,068
Apr 2, 20252.472.472.422.442.44-1.61%2,479,449
Apr 1, 20252.472.522.472.482.480.81%1,507,634
Mar 31, 20252.482.512.442.462.46-2.38%2,565,928
Mar 28, 20252.532.552.482.522.52-0.40%2,383,940
Mar 27, 20252.552.582.522.532.53-1.17%1,516,977
Mar 26, 20252.542.582.532.562.560.79%2,154,210
Mar 25, 20252.592.642.532.542.54-1.55%2,924,211
Mar 24, 20252.562.622.562.582.580.78%2,695,308
Mar 21, 20252.632.632.552.562.56-3.03%5,313,267
Mar 20, 20252.652.662.602.642.64-1.12%2,098,137
Mar 19, 20252.612.672.612.672.673.09%2,692,058
Mar 18, 20252.642.652.582.592.59-1.52%2,148,095
Mar 17, 20252.562.652.552.632.633.54%4,020,429
Mar 14, 20252.472.542.462.542.543.25%2,896,793
Mar 13, 20252.472.512.452.462.46-0.40%3,367,753
Mar 12, 20252.422.482.402.472.471.65%3,056,202
Mar 11, 20252.442.492.392.432.43-2,940,345
Mar 10, 20252.472.482.402.432.43-3.57%4,580,814
Mar 7, 20252.532.582.512.522.46-0.79%3,353,024
Mar 6, 20252.492.552.482.542.482.83%2,565,254
Mar 5, 20252.532.552.452.472.41-2.37%2,800,040
Mar 4, 20252.452.552.412.532.472.85%3,440,229
Mar 3, 20252.492.542.452.462.400.41%3,450,789
Feb 28, 20252.472.542.422.452.39-0.41%5,140,617
Feb 27, 20252.562.562.442.462.40-3.91%4,205,812
Feb 26, 20252.572.592.532.562.50-0.39%2,113,725
Feb 25, 20252.622.652.562.572.51-1.53%3,591,239
Feb 24, 20252.632.652.592.612.55-0.76%4,318,658
Feb 21, 20252.672.672.612.632.570.38%2,912,830
Feb 20, 20252.652.682.572.622.56-1.13%2,995,429
Feb 19, 20252.672.682.612.652.59-0.38%1,911,074
Feb 18, 20252.652.692.642.662.600.76%2,100,002
Feb 14, 20252.732.752.612.642.58-1.12%3,405,857
Feb 13, 20252.722.742.662.672.61-1.84%2,523,252
Feb 12, 20252.702.752.692.722.650.74%2,000,351
Feb 11, 20252.722.752.692.702.64-1.10%1,496,220
Feb 10, 20252.742.772.702.732.660.74%1,652,702
Feb 7, 20252.732.752.702.712.65-1.09%1,095,463
Feb 6, 20252.842.842.722.742.67-2.84%2,605,437
Feb 5, 20252.802.852.762.822.75-2,052,551
Feb 4, 20252.712.852.672.822.754.06%2,946,102