Nordic American Tankers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	2.65	2.65	2.59	2.60	-	-1.89%	1,932,757
May 6, 2025	2.66	2.69	2.63	2.65	2.65	-0.38%	2,843,941
May 5, 2025	2.63	2.70	2.62	2.66	2.66	2.31%	2,426,967
May 2, 2025	2.59	2.62	2.54	2.60	2.60	1.96%	2,979,620
May 1, 2025	2.55	2.60	2.51	2.55	2.55	-0.39%	3,961,426
Apr 30, 2025	2.55	2.60	2.51	2.56	2.56	-0.39%	3,449,883
Apr 29, 2025	2.54	2.60	2.54	2.57	2.57	1.18%	2,186,486
Apr 28, 2025	2.54	2.57	2.53	2.54	2.54	-0.78%	2,061,856
Apr 25, 2025	2.50	2.58	2.48	2.56	2.56	1.19%	1,850,537
Apr 24, 2025	2.51	2.53	2.46	2.53	2.53	1.20%	2,103,670
Apr 23, 2025	2.48	2.52	2.44	2.50	2.50	1.63%	3,240,844
Apr 22, 2025	2.48	2.49	2.45	2.46	2.46	0.41%	1,808,420
Apr 21, 2025	2.50	2.52	2.45	2.45	2.45	-2.39%	1,526,894
Apr 17, 2025	2.45	2.52	2.45	2.51	2.51	2.87%	2,582,627
Apr 16, 2025	2.42	2.47	2.40	2.44	2.44	1.67%	2,430,632
Apr 15, 2025	2.47	2.48	2.39	2.40	2.40	-3.23%	2,407,243
Apr 14, 2025	2.53	2.54	2.45	2.48	2.48	-1.98%	2,855,404
Apr 11, 2025	2.39	2.54	2.37	2.53	2.53	8.12%	2,850,343
Apr 10, 2025	2.34	2.35	2.29	2.34	2.34	-0.85%	1,961,031
Apr 9, 2025	2.29	2.44	2.23	2.36	2.36	3.06%	5,008,004
Apr 8, 2025	2.42	2.43	2.25	2.29	2.29	-2.55%	2,621,586
Apr 7, 2025	2.19	2.37	2.13	2.35	2.35	6.33%	4,359,612
Apr 4, 2025	2.26	2.30	2.15	2.21	2.21	-5.96%	4,253,971
Apr 3, 2025	2.40	2.43	2.35	2.35	2.35	-3.69%	4,254,068
Apr 2, 2025	2.47	2.47	2.42	2.44	2.44	-1.61%	2,479,449
Apr 1, 2025	2.47	2.52	2.47	2.48	2.48	0.81%	1,507,634
Mar 31, 2025	2.48	2.51	2.44	2.46	2.46	-2.38%	2,565,928
Mar 28, 2025	2.53	2.55	2.48	2.52	2.52	-0.40%	2,383,940
Mar 27, 2025	2.55	2.58	2.52	2.53	2.53	-1.17%	1,516,977
Mar 26, 2025	2.54	2.58	2.53	2.56	2.56	0.79%	2,154,210
Mar 25, 2025	2.59	2.64	2.53	2.54	2.54	-1.55%	2,924,211
Mar 24, 2025	2.56	2.62	2.56	2.58	2.58	0.78%	2,695,308
Mar 21, 2025	2.63	2.63	2.55	2.56	2.56	-3.03%	5,313,267
Mar 20, 2025	2.65	2.66	2.60	2.64	2.64	-1.12%	2,098,137
Mar 19, 2025	2.61	2.67	2.61	2.67	2.67	3.09%	2,692,058
Mar 18, 2025	2.64	2.65	2.58	2.59	2.59	-1.52%	2,148,095
Mar 17, 2025	2.56	2.65	2.55	2.63	2.63	3.54%	4,020,429
Mar 14, 2025	2.47	2.54	2.46	2.54	2.54	3.25%	2,896,793
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