Nordic American Tankers Limited (NAT)
NYSE: NAT · Real-Time Price · USD
2.460
-0.010 (-0.40%)
Mar 13, 2025, 4:00 PM EST - Market closed
Nordic American Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 2.47 | 2.51 | 2.45 | 2.46 | 2.46 | -0.40% | 3,367,753 |
| Mar 12, 2025 | 2.42 | 2.48 | 2.40 | 2.47 | 2.47 | 1.65% | 3,056,202 |
| Mar 11, 2025 | 2.44 | 2.49 | 2.39 | 2.43 | 2.43 | - | 2,940,345 |
| Mar 10, 2025 | 2.47 | 2.48 | 2.40 | 2.43 | 2.43 | -3.57% | 4,580,814 |
| Mar 7, 2025 | 2.53 | 2.58 | 2.51 | 2.52 | 2.46 | -0.79% | 3,353,024 |
| Mar 6, 2025 | 2.49 | 2.55 | 2.48 | 2.54 | 2.48 | 2.83% | 2,565,254 |
| Mar 5, 2025 | 2.53 | 2.55 | 2.45 | 2.47 | 2.41 | -2.37% | 2,800,040 |
| Mar 4, 2025 | 2.45 | 2.55 | 2.41 | 2.53 | 2.47 | 2.85% | 3,440,229 |
| Mar 3, 2025 | 2.49 | 2.54 | 2.45 | 2.46 | 2.40 | 0.41% | 3,450,789 |
| Feb 28, 2025 | 2.47 | 2.54 | 2.42 | 2.45 | 2.39 | -0.41% | 5,140,617 |
| Feb 27, 2025 | 2.56 | 2.56 | 2.44 | 2.46 | 2.40 | -3.91% | 4,205,812 |
| Feb 26, 2025 | 2.57 | 2.59 | 2.53 | 2.56 | 2.50 | -0.39% | 2,113,725 |
| Feb 25, 2025 | 2.62 | 2.65 | 2.56 | 2.57 | 2.51 | -1.53% | 3,591,239 |
| Feb 24, 2025 | 2.63 | 2.65 | 2.59 | 2.61 | 2.55 | -0.76% | 4,318,658 |
| Feb 21, 2025 | 2.67 | 2.67 | 2.61 | 2.63 | 2.57 | 0.38% | 2,912,830 |
| Feb 20, 2025 | 2.65 | 2.68 | 2.57 | 2.62 | 2.56 | -1.13% | 2,995,429 |
| Feb 19, 2025 | 2.67 | 2.68 | 2.61 | 2.65 | 2.59 | -0.38% | 1,911,074 |
| Feb 18, 2025 | 2.65 | 2.69 | 2.64 | 2.66 | 2.60 | 0.76% | 2,100,002 |
| Feb 14, 2025 | 2.73 | 2.75 | 2.61 | 2.64 | 2.58 | -1.12% | 3,405,857 |
| Feb 13, 2025 | 2.72 | 2.74 | 2.66 | 2.67 | 2.61 | -1.84% | 2,523,252 |
| Feb 12, 2025 | 2.70 | 2.75 | 2.69 | 2.72 | 2.65 | 0.74% | 2,000,351 |
| Feb 11, 2025 | 2.72 | 2.75 | 2.69 | 2.70 | 2.64 | -1.10% | 1,496,220 |
| Feb 10, 2025 | 2.74 | 2.77 | 2.70 | 2.73 | 2.66 | 0.74% | 1,652,702 |
| Feb 7, 2025 | 2.73 | 2.75 | 2.70 | 2.71 | 2.65 | -1.09% | 1,095,463 |
| Feb 6, 2025 | 2.84 | 2.84 | 2.72 | 2.74 | 2.67 | -2.84% | 2,605,437 |
| Feb 5, 2025 | 2.80 | 2.85 | 2.76 | 2.82 | 2.75 | - | 2,052,551 |
| Feb 4, 2025 | 2.71 | 2.85 | 2.67 | 2.82 | 2.75 | 4.06% | 2,946,102 |
| Feb 3, 2025 | 2.68 | 2.73 | 2.66 | 2.71 | 2.65 | 0.37% | 1,502,634 |
| Jan 31, 2025 | 2.77 | 2.77 | 2.68 | 2.70 | 2.64 | -1.82% | 2,735,922 |
| Jan 30, 2025 | 2.73 | 2.78 | 2.70 | 2.75 | 2.68 | 1.48% | 2,556,952 |
| Jan 29, 2025 | 2.65 | 2.71 | 2.63 | 2.71 | 2.65 | 1.88% | 2,154,603 |
| Jan 28, 2025 | 2.63 | 2.67 | 2.60 | 2.66 | 2.60 | 1.53% | 1,963,114 |
| Jan 27, 2025 | 2.64 | 2.70 | 2.60 | 2.62 | 2.56 | - | 2,540,616 |
| Jan 24, 2025 | 2.70 | 2.70 | 2.58 | 2.62 | 2.56 | -2.24% | 2,558,833 |
| Jan 23, 2025 | 2.64 | 2.70 | 2.63 | 2.68 | 2.62 | 1.13% | 2,146,576 |
| Jan 22, 2025 | 2.65 | 2.70 | 2.61 | 2.65 | 2.59 | -0.38% | 3,900,117 |
| Jan 21, 2025 | 2.74 | 2.77 | 2.66 | 2.66 | 2.60 | -2.92% | 3,615,232 |
| Jan 17, 2025 | 2.75 | 2.81 | 2.72 | 2.74 | 2.67 | -2.14% | 3,350,187 |
| Jan 16, 2025 | 2.93 | 2.93 | 2.78 | 2.80 | 2.73 | -5.08% | 4,215,370 |
| Jan 15, 2025 | 2.99 | 3.01 | 2.89 | 2.95 | 2.88 | -0.34% | 3,360,324 |
| Jan 14, 2025 | 2.97 | 3.02 | 2.92 | 2.96 | 2.89 | -1.33% | 2,766,665 |
| Jan 13, 2025 | 2.96 | 3.02 | 2.90 | 3.00 | 2.93 | 3.81% | 4,872,711 |
| Jan 10, 2025 | 2.82 | 2.91 | 2.81 | 2.89 | 2.82 | 5.86% | 4,532,237 |
| Jan 8, 2025 | 2.66 | 2.75 | 2.63 | 2.73 | 2.66 | 0.37% | 2,379,603 |
| Jan 7, 2025 | 2.61 | 2.74 | 2.61 | 2.72 | 2.65 | 7.09% | 4,809,130 |
| Jan 6, 2025 | 2.55 | 2.63 | 2.49 | 2.54 | 2.48 | 0.79% | 2,775,445 |
| Jan 3, 2025 | 2.55 | 2.56 | 2.47 | 2.52 | 2.46 | -1.18% | 2,802,094 |
| Jan 2, 2025 | 2.55 | 2.61 | 2.50 | 2.55 | 2.49 | 2.00% | 2,281,754 |
| Dec 31, 2024 | 2.44 | 2.52 | 2.43 | 2.50 | 2.44 | 2.04% | 2,734,773 |
| Dec 30, 2024 | 2.45 | 2.49 | 2.41 | 2.45 | 2.39 | -0.81% | 2,848,166 |