Nordic American Tankers Limited (NAT)
NYSE: NAT · Real-Time Price · USD
8.25
+0.10 (1.23%)
At close: Sep 18, 2026, 4:00 PM EDT
8.24
-0.01 (-0.12%)
After-hours: Sep 18, 2026, 7:59 PM EDT
Nordic American Tankers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.20 | 8.33 | 8.09 | 8.25 | 8.25 | 1.23% | 4,894,786 |
| Sep 17, 2026 | 8.02 | 8.27 | 7.97 | 8.15 | 8.15 | 2.00% | 5,689,758 |
| Sep 16, 2026 | 7.88 | 8.13 | 7.83 | 7.99 | 7.99 | 1.78% | 5,107,929 |
| Sep 15, 2026 | 7.75 | 7.91 | 7.67 | 7.85 | 7.85 | 2.88% | 5,774,829 |
| Sep 14, 2026 | 7.50 | 7.70 | 7.30 | 7.63 | 7.63 | 2.28% | 6,096,560 |
| Sep 11, 2026 | 7.19 | 7.50 | 7.15 | 7.46 | 7.46 | 3.47% | 5,486,826 |
| Sep 10, 2026 | 7.01 | 7.27 | 7.00 | 7.21 | 7.21 | 3.00% | 5,091,281 |
| Sep 9, 2026 | 7.20 | 7.34 | 7.10 | 7.27 | 7.00 | 1.82% | 4,093,468 |
| Sep 8, 2026 | 7.32 | 7.34 | 7.14 | 7.14 | 6.87 | -1.52% | 3,626,768 |
| Sep 4, 2026 | 7.10 | 7.35 | 7.02 | 7.25 | 6.98 | 2.11% | 4,270,825 |
| Sep 3, 2026 | 7.13 | 7.20 | 7.00 | 7.10 | 6.84 | 0.42% | 3,988,698 |
| Sep 2, 2026 | 6.93 | 7.11 | 6.86 | 7.07 | 6.81 | 2.32% | 4,824,770 |
| Sep 1, 2026 | 6.86 | 6.98 | 6.76 | 6.91 | 6.65 | 1.17% | 4,880,516 |
| Aug 31, 2026 | 6.88 | 6.92 | 6.67 | 6.83 | 6.58 | 0.89% | 4,372,929 |
| Aug 28, 2026 | 6.90 | 6.99 | 6.69 | 6.77 | 6.52 | 0.15% | 4,643,141 |
| Aug 27, 2026 | 6.55 | 7.00 | 6.46 | 6.76 | 6.51 | 3.68% | 7,539,466 |
| Aug 26, 2026 | 6.71 | 6.76 | 6.41 | 6.52 | 6.28 | -5.51% | 4,434,744 |
| Aug 25, 2026 | 6.95 | 6.98 | 6.81 | 6.90 | 6.64 | -1.43% | 1,926,566 |
| Aug 24, 2026 | 6.91 | 7.09 | 6.91 | 7.00 | 6.74 | 0.43% | 3,444,510 |
| Aug 21, 2026 | 7.04 | 7.20 | 6.93 | 6.97 | 6.71 | -0.29% | 3,912,787 |
| Aug 20, 2026 | 6.99 | 7.08 | 6.90 | 6.99 | 6.73 | -0.43% | 2,179,573 |
| Aug 19, 2026 | 7.00 | 7.10 | 6.95 | 7.02 | 6.76 | 1.30% | 2,612,951 |
| Aug 18, 2026 | 6.84 | 6.94 | 6.77 | 6.93 | 6.67 | 1.61% | 2,330,566 |
| Aug 17, 2026 | 6.75 | 6.85 | 6.68 | 6.82 | 6.57 | 1.64% | 2,178,951 |
| Aug 14, 2026 | 6.65 | 6.82 | 6.64 | 6.71 | 6.46 | 1.51% | 2,251,871 |
| Aug 13, 2026 | 6.46 | 6.68 | 6.45 | 6.61 | 6.36 | 2.64% | 2,295,195 |
| Aug 12, 2026 | 6.21 | 6.46 | 6.19 | 6.44 | 6.20 | 4.38% | 2,353,238 |
| Aug 11, 2026 | 6.29 | 6.29 | 6.02 | 6.17 | 5.94 | -1.75% | 2,714,963 |
| Aug 10, 2026 | 6.48 | 6.58 | 6.28 | 6.28 | 6.05 | -2.79% | 2,159,248 |
| Aug 7, 2026 | 6.42 | 6.53 | 6.29 | 6.46 | 6.22 | 0.94% | 2,090,253 |
| Aug 6, 2026 | 6.27 | 6.47 | 6.22 | 6.40 | 6.16 | 4.40% | 2,850,795 |
| Aug 5, 2026 | 6.28 | 6.34 | 6.12 | 6.13 | 5.90 | -2.08% | 2,468,629 |
| Aug 4, 2026 | 6.41 | 6.49 | 6.21 | 6.26 | 6.03 | -2.64% | 2,767,715 |
| Aug 3, 2026 | 6.49 | 6.56 | 6.32 | 6.43 | 6.19 | -1.53% | 3,058,991 |
| Jul 31, 2026 | 6.69 | 6.73 | 6.48 | 6.53 | 6.29 | -1.95% | 3,034,449 |
| Jul 30, 2026 | 6.45 | 6.69 | 6.35 | 6.66 | 6.41 | 3.90% | 4,846,064 |
| Jul 29, 2026 | 6.48 | 6.51 | 6.30 | 6.41 | 6.17 | 0.31% | 4,483,632 |
| Jul 28, 2026 | 6.44 | 6.55 | 6.37 | 6.39 | 6.15 | -1.08% | 3,175,664 |
| Jul 27, 2026 | 6.31 | 6.48 | 6.18 | 6.46 | 6.22 | 0.16% | 3,302,601 |
| Jul 24, 2026 | 6.48 | 6.60 | 6.41 | 6.45 | 6.21 | 0.47% | 3,785,379 |
| Jul 23, 2026 | 6.40 | 6.53 | 6.36 | 6.42 | 6.18 | 0.94% | 4,047,784 |
| Jul 22, 2026 | 6.52 | 6.52 | 6.35 | 6.36 | 6.12 | -1.70% | 2,533,311 |
| Jul 21, 2026 | 6.25 | 6.54 | 6.14 | 6.47 | 6.23 | 5.03% | 4,177,596 |
| Jul 20, 2026 | 6.14 | 6.31 | 6.13 | 6.16 | 5.93 | 1.82% | 2,494,145 |
| Jul 17, 2026 | 6.10 | 6.13 | 5.96 | 6.05 | 5.83 | -2.42% | 2,923,748 |
| Jul 16, 2026 | 6.15 | 6.34 | 6.13 | 6.20 | 5.97 | 0.65% | 2,714,947 |
| Jul 15, 2026 | 6.25 | 6.28 | 6.04 | 6.16 | 5.93 | -2.07% | 2,286,936 |
| Jul 14, 2026 | 6.12 | 6.38 | 6.12 | 6.29 | 6.06 | 3.28% | 2,954,822 |
| Jul 13, 2026 | 6.22 | 6.36 | 6.01 | 6.09 | 5.86 | -1.30% | 3,186,018 |
| Jul 10, 2026 | 6.03 | 6.18 | 5.93 | 6.17 | 5.94 | 4.58% | 3,237,069 |