Nordic American Tankers Limited (NAT)
NYSE: NAT · Real-Time Price · USD
5.39
+0.13 (2.47%)
At close: Jun 5, 2026, 4:00 PM EDT
5.40
+0.01 (0.19%)
After-hours: Jun 5, 2026, 7:51 PM EDT
Nordic American Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 5.25 | 5.45 | 5.24 | 5.39 | 5.39 | 2.47% | 2,722,247 |
| Jun 4, 2026 | 5.20 | 5.30 | 5.20 | 5.26 | 5.26 | 0.77% | 2,421,567 |
| Jun 3, 2026 | 5.26 | 5.32 | 5.20 | 5.22 | 5.22 | -0.38% | 3,135,154 |
| Jun 2, 2026 | 5.27 | 5.30 | 5.20 | 5.24 | 5.24 | -0.57% | 3,181,734 |
| Jun 1, 2026 | 5.10 | 5.33 | 5.05 | 5.27 | 5.27 | 2.33% | 4,349,672 |
| May 29, 2026 | 5.16 | 5.17 | 5.06 | 5.15 | 5.15 | 2.18% | 5,037,410 |
| May 28, 2026 | 5.39 | 5.45 | 5.02 | 5.04 | 5.04 | -3.45% | 5,990,111 |
| May 27, 2026 | 5.30 | 5.30 | 5.17 | 5.22 | 5.22 | -2.06% | 3,389,731 |
| May 26, 2026 | 5.34 | 5.42 | 5.25 | 5.33 | 5.33 | -1.30% | 3,098,405 |
| May 22, 2026 | 5.50 | 5.54 | 5.29 | 5.40 | 5.40 | -1.82% | 2,975,776 |
| May 21, 2026 | 5.60 | 5.65 | 5.48 | 5.50 | 5.50 | -1.79% | 3,579,629 |
| May 20, 2026 | 5.54 | 5.67 | 5.50 | 5.60 | 5.60 | 1.45% | 1,774,769 |
| May 19, 2026 | 5.50 | 5.58 | 5.46 | 5.52 | 5.52 | 0.36% | 2,191,730 |
| May 18, 2026 | 5.47 | 5.62 | 5.46 | 5.50 | 5.50 | 0.55% | 1,999,621 |
| May 15, 2026 | 5.44 | 5.55 | 5.39 | 5.47 | 5.47 | -0.73% | 3,548,352 |
| May 14, 2026 | 5.62 | 5.63 | 5.46 | 5.51 | 5.51 | -1.61% | 2,486,470 |
| May 13, 2026 | 5.87 | 5.88 | 5.51 | 5.60 | 5.60 | -3.95% | 4,017,035 |
| May 12, 2026 | 5.82 | 5.86 | 5.74 | 5.83 | 5.83 | 0.17% | 2,069,238 |
| May 11, 2026 | 5.93 | 5.96 | 5.77 | 5.82 | 5.82 | -1.69% | 2,998,913 |
| May 8, 2026 | 5.90 | 6.02 | 5.86 | 5.92 | 5.92 | 1.02% | 2,247,435 |
| May 7, 2026 | 5.80 | 5.92 | 5.70 | 5.86 | 5.86 | 1.56% | 2,712,420 |
| May 6, 2026 | 5.83 | 5.92 | 5.74 | 5.77 | 5.77 | -3.03% | 2,723,734 |
| May 5, 2026 | 5.82 | 6.02 | 5.74 | 5.95 | 5.95 | 3.66% | 2,885,465 |
| May 4, 2026 | 5.79 | 5.96 | 5.71 | 5.74 | 5.74 | -0.35% | 3,230,622 |
| May 1, 2026 | 5.55 | 5.77 | 5.48 | 5.76 | 5.76 | 3.23% | 2,946,307 |
| Apr 30, 2026 | 5.58 | 5.63 | 5.50 | 5.58 | 5.58 | 0.90% | 3,301,779 |
| Apr 29, 2026 | 5.65 | 5.68 | 5.51 | 5.53 | 5.53 | -1.60% | 2,946,568 |
| Apr 28, 2026 | 5.70 | 5.74 | 5.56 | 5.62 | 5.62 | -0.53% | 2,747,690 |
| Apr 27, 2026 | 5.56 | 5.66 | 5.40 | 5.65 | 5.65 | 1.99% | 6,574,416 |
| Apr 24, 2026 | 5.38 | 5.54 | 5.30 | 5.54 | 5.54 | 1.65% | 3,616,101 |
| Apr 23, 2026 | 5.51 | 5.62 | 5.44 | 5.45 | 5.45 | -1.09% | 5,869,074 |
| Apr 22, 2026 | 5.72 | 5.77 | 5.40 | 5.51 | 5.51 | -5.33% | 12,180,162 |
| Apr 21, 2026 | 6.15 | 6.22 | 5.80 | 5.82 | 5.82 | -3.96% | 2,669,728 |
| Apr 20, 2026 | 6.01 | 6.09 | 5.80 | 6.06 | 6.06 | 0.50% | 3,418,049 |
| Apr 17, 2026 | 5.92 | 6.20 | 5.80 | 6.03 | 6.03 | 2.90% | 6,364,824 |
| Apr 16, 2026 | 5.83 | 5.92 | 5.71 | 5.86 | 5.86 | -0.51% | 3,255,635 |
| Apr 15, 2026 | 5.84 | 6.06 | 5.81 | 5.89 | 5.89 | 3.15% | 4,104,799 |
| Apr 14, 2026 | 5.79 | 5.82 | 5.69 | 5.71 | 5.71 | -2.23% | 3,601,913 |
| Apr 13, 2026 | 5.75 | 6.00 | 5.75 | 5.84 | 5.84 | 2.10% | 2,957,739 |
| Apr 10, 2026 | 5.89 | 5.95 | 5.60 | 5.72 | 5.72 | -3.70% | 3,672,717 |
| Apr 9, 2026 | 6.02 | 6.21 | 5.88 | 5.94 | 5.94 | -0.83% | 5,416,228 |
| Apr 8, 2026 | 5.55 | 6.01 | 5.47 | 5.99 | 5.99 | 0.84% | 7,827,347 |
| Apr 7, 2026 | 6.17 | 6.34 | 5.90 | 5.94 | 5.94 | -3.88% | 6,159,868 |
| Apr 6, 2026 | 6.15 | 6.23 | 6.02 | 6.18 | 6.18 | 0.49% | 4,777,380 |
| Apr 2, 2026 | 5.80 | 6.21 | 5.75 | 6.15 | 6.15 | 7.33% | 7,350,680 |
| Apr 1, 2026 | 5.88 | 5.98 | 5.71 | 5.73 | 5.73 | -2.22% | 3,887,839 |
| Mar 31, 2026 | 5.76 | 5.98 | 5.74 | 5.86 | 5.86 | 2.63% | 5,498,068 |
| Mar 30, 2026 | 5.63 | 5.76 | 5.48 | 5.71 | 5.71 | 0.88% | 4,586,755 |
| Mar 27, 2026 | 5.54 | 5.69 | 5.48 | 5.66 | 5.66 | 1.25% | 2,985,345 |
| Mar 26, 2026 | 5.62 | 5.79 | 5.58 | 5.59 | 5.59 | 0.90% | 4,588,249 |