Nordic American Tankers Limited (NAT)
NYSE: NAT · Real-Time Price · USD
5.02
+0.05 (1.01%)
At close: Mar 13, 2026, 4:00 PM EDT
5.04
+0.02 (0.38%)
After-hours: Mar 13, 2026, 7:49 PM EDT
Nordic American Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.95 | 5.13 | 4.91 | 5.02 | 5.02 | 1.01% | 6,768,120 |
| Mar 12, 2026 | 5.25 | 5.27 | 4.96 | 4.97 | 4.97 | -5.15% | 9,124,698 |
| Mar 11, 2026 | 5.36 | 5.37 | 5.21 | 5.24 | 5.24 | -2.42% | 4,291,809 |
| Mar 10, 2026 | 5.46 | 5.56 | 5.33 | 5.37 | 5.37 | -4.62% | 5,834,061 |
| Mar 9, 2026 | 5.65 | 5.78 | 5.58 | 5.63 | 5.46 | 0.18% | 7,526,074 |
| Mar 6, 2026 | 5.57 | 5.66 | 5.50 | 5.62 | 5.45 | 0.72% | 6,235,237 |
| Mar 5, 2026 | 5.74 | 5.77 | 5.46 | 5.58 | 5.41 | -3.46% | 7,105,197 |
| Mar 4, 2026 | 5.52 | 5.80 | 5.41 | 5.78 | 5.61 | - | 8,463,293 |
| Mar 3, 2026 | 5.70 | 5.91 | 5.51 | 5.78 | 5.61 | -3.02% | 8,876,169 |
| Mar 2, 2026 | 6.34 | 6.34 | 5.83 | 5.96 | 5.78 | 4.01% | 13,061,158 |
| Feb 27, 2026 | 5.50 | 5.78 | 5.48 | 5.73 | 5.56 | 6.11% | 7,338,926 |
| Feb 26, 2026 | 4.85 | 5.43 | 4.78 | 5.40 | 5.24 | 7.14% | 14,389,315 |
| Feb 25, 2026 | 4.99 | 5.04 | 4.90 | 5.04 | 4.89 | 0.80% | 3,981,956 |
| Feb 24, 2026 | 4.94 | 5.00 | 4.88 | 5.00 | 4.85 | 1.63% | 3,825,169 |
| Feb 23, 2026 | 4.89 | 4.93 | 4.81 | 4.92 | 4.77 | -0.20% | 3,039,501 |
| Feb 20, 2026 | 4.82 | 4.93 | 4.78 | 4.93 | 4.78 | 2.07% | 3,609,076 |
| Feb 19, 2026 | 4.74 | 4.87 | 4.72 | 4.83 | 4.68 | 2.11% | 3,578,520 |
| Feb 18, 2026 | 4.66 | 4.79 | 4.65 | 4.73 | 4.59 | 2.38% | 3,740,373 |
| Feb 17, 2026 | 4.49 | 4.65 | 4.46 | 4.62 | 4.48 | 1.76% | 2,926,713 |
| Feb 13, 2026 | 4.47 | 4.57 | 4.47 | 4.54 | 4.40 | 1.79% | 2,327,542 |
| Feb 12, 2026 | 4.51 | 4.53 | 4.43 | 4.46 | 4.33 | -0.89% | 3,196,563 |
| Feb 11, 2026 | 4.36 | 4.52 | 4.33 | 4.50 | 4.36 | 4.17% | 3,868,799 |
| Feb 10, 2026 | 4.28 | 4.38 | 4.27 | 4.32 | 4.19 | 1.65% | 2,773,189 |
| Feb 9, 2026 | 4.22 | 4.29 | 4.21 | 4.25 | 4.12 | -0.23% | 1,545,240 |
| Feb 6, 2026 | 4.18 | 4.29 | 4.15 | 4.26 | 4.13 | 2.16% | 2,501,275 |
| Feb 5, 2026 | 4.16 | 4.25 | 4.15 | 4.17 | 4.04 | 0.24% | 2,882,811 |
| Feb 4, 2026 | 4.20 | 4.24 | 4.15 | 4.16 | 4.03 | -1.89% | 2,998,481 |
| Feb 3, 2026 | 4.18 | 4.25 | 4.12 | 4.24 | 4.11 | 1.44% | 2,277,234 |
| Feb 2, 2026 | 4.09 | 4.21 | 4.01 | 4.18 | 4.05 | 0.48% | 2,236,399 |
| Jan 30, 2026 | 4.14 | 4.25 | 4.11 | 4.16 | 4.03 | -1.42% | 3,098,865 |
| Jan 29, 2026 | 4.23 | 4.25 | 4.12 | 4.22 | 4.09 | 0.72% | 2,436,509 |
| Jan 28, 2026 | 4.17 | 4.22 | 4.12 | 4.19 | 4.06 | 2.20% | 2,802,673 |
| Jan 27, 2026 | 4.05 | 4.18 | 4.05 | 4.10 | 3.98 | 1.49% | 2,449,593 |
| Jan 26, 2026 | 4.10 | 4.23 | 4.03 | 4.04 | 3.92 | -0.49% | 2,296,023 |
| Jan 23, 2026 | 4.05 | 4.12 | 4.02 | 4.06 | 3.94 | 1.25% | 2,431,346 |
| Jan 22, 2026 | 4.08 | 4.09 | 3.98 | 4.01 | 3.89 | -1.96% | 1,659,182 |
| Jan 21, 2026 | 4.08 | 4.12 | 3.96 | 4.09 | 3.97 | 0.74% | 2,645,779 |
| Jan 20, 2026 | 4.07 | 4.14 | 4.03 | 4.06 | 3.94 | -0.73% | 2,345,677 |
| Jan 16, 2026 | 4.12 | 4.19 | 4.07 | 4.09 | 3.97 | - | 4,753,064 |
| Jan 15, 2026 | 4.04 | 4.11 | 3.94 | 4.09 | 3.97 | 0.74% | 3,321,248 |
| Jan 14, 2026 | 4.07 | 4.12 | 4.04 | 4.06 | 3.94 | - | 2,752,090 |
| Jan 13, 2026 | 3.96 | 4.07 | 3.96 | 4.06 | 3.94 | 2.53% | 5,031,287 |
| Jan 12, 2026 | 3.91 | 3.97 | 3.87 | 3.96 | 3.84 | 1.28% | 2,719,872 |
| Jan 9, 2026 | 3.88 | 3.93 | 3.85 | 3.91 | 3.79 | 0.26% | 4,191,267 |
| Jan 8, 2026 | 3.75 | 3.91 | 3.73 | 3.90 | 3.78 | 3.72% | 4,938,878 |
| Jan 7, 2026 | 3.51 | 3.76 | 3.51 | 3.76 | 3.65 | 8.99% | 5,721,766 |
| Jan 6, 2026 | 3.42 | 3.53 | 3.41 | 3.45 | 3.35 | 1.17% | 3,201,901 |
| Jan 5, 2026 | 3.43 | 3.51 | 3.40 | 3.41 | 3.31 | 1.19% | 3,939,542 |
| Jan 2, 2026 | 3.45 | 3.45 | 3.36 | 3.37 | 3.27 | -2.03% | 2,500,191 |
| Dec 31, 2025 | 3.42 | 3.46 | 3.40 | 3.44 | 3.34 | 0.58% | 1,698,310 |