Nordic American Tankers Limited (NAT)
NYSE: NAT · Real-Time Price · USD
6.77
+0.01 (0.15%)
At close: Aug 28, 2026, 4:00 PM EDT
6.79
+0.02 (0.32%)
After-hours: Aug 28, 2026, 7:53 PM EDT
Nordic American Tankers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 6.90 | 6.99 | 6.69 | 6.77 | 6.77 | 0.15% | 4,640,538 |
| Aug 27, 2026 | 6.55 | 7.00 | 6.46 | 6.76 | 6.76 | 3.68% | 7,530,823 |
| Aug 26, 2026 | 6.71 | 6.76 | 6.41 | 6.52 | 6.52 | -5.51% | 4,427,106 |
| Aug 25, 2026 | 6.95 | 6.98 | 6.81 | 6.90 | 6.90 | -1.43% | 1,925,495 |
| Aug 24, 2026 | 6.91 | 7.09 | 6.91 | 7.00 | 7.00 | 0.43% | 3,443,817 |
| Aug 21, 2026 | 7.04 | 7.20 | 6.93 | 6.97 | 6.97 | -0.29% | 3,910,803 |
| Aug 20, 2026 | 6.99 | 7.08 | 6.90 | 6.99 | 6.99 | -0.43% | 2,179,276 |
| Aug 19, 2026 | 7.00 | 7.10 | 6.95 | 7.02 | 7.02 | 1.30% | 2,609,365 |
| Aug 18, 2026 | 6.84 | 6.94 | 6.77 | 6.93 | 6.93 | 1.61% | 2,328,139 |
| Aug 17, 2026 | 6.75 | 6.85 | 6.68 | 6.82 | 6.82 | 1.64% | 2,172,860 |
| Aug 14, 2026 | 6.65 | 6.82 | 6.64 | 6.71 | 6.71 | 1.51% | 2,249,069 |
| Aug 13, 2026 | 6.46 | 6.68 | 6.45 | 6.61 | 6.61 | 2.64% | 2,294,070 |
| Aug 12, 2026 | 6.21 | 6.46 | 6.19 | 6.44 | 6.44 | 4.38% | 2,347,742 |
| Aug 11, 2026 | 6.29 | 6.29 | 6.02 | 6.17 | 6.17 | -1.75% | 2,709,034 |
| Aug 10, 2026 | 6.48 | 6.58 | 6.28 | 6.28 | 6.28 | -2.79% | 2,120,943 |
| Aug 7, 2026 | 6.42 | 6.53 | 6.29 | 6.46 | 6.46 | 0.94% | 2,003,305 |
| Aug 6, 2026 | 6.27 | 6.47 | 6.22 | 6.40 | 6.40 | 4.40% | 2,808,637 |
| Aug 5, 2026 | 6.28 | 6.34 | 6.12 | 6.13 | 6.13 | -2.08% | 2,337,643 |
| Aug 4, 2026 | 6.41 | 6.49 | 6.21 | 6.26 | 6.26 | -2.64% | 2,667,336 |
| Aug 3, 2026 | 6.49 | 6.56 | 6.32 | 6.43 | 6.43 | -1.53% | 3,051,051 |
| Jul 31, 2026 | 6.69 | 6.73 | 6.48 | 6.53 | 6.53 | -1.95% | 3,030,584 |
| Jul 30, 2026 | 6.45 | 6.69 | 6.35 | 6.66 | 6.66 | 3.90% | 4,834,823 |
| Jul 29, 2026 | 6.48 | 6.51 | 6.30 | 6.41 | 6.41 | 0.31% | 4,385,406 |
| Jul 28, 2026 | 6.44 | 6.55 | 6.37 | 6.39 | 6.39 | -1.08% | 3,169,790 |
| Jul 27, 2026 | 6.31 | 6.48 | 6.18 | 6.46 | 6.46 | 0.16% | 3,301,077 |
| Jul 24, 2026 | 6.48 | 6.60 | 6.41 | 6.45 | 6.45 | 0.47% | 3,783,009 |
| Jul 23, 2026 | 6.40 | 6.53 | 6.36 | 6.42 | 6.42 | 0.94% | 4,044,278 |
| Jul 22, 2026 | 6.52 | 6.52 | 6.35 | 6.36 | 6.36 | -1.70% | 2,530,289 |
| Jul 21, 2026 | 6.25 | 6.54 | 6.14 | 6.47 | 6.47 | 5.03% | 4,175,959 |
| Jul 20, 2026 | 6.14 | 6.31 | 6.13 | 6.16 | 6.16 | 1.82% | 2,491,572 |
| Jul 17, 2026 | 6.10 | 6.13 | 5.96 | 6.05 | 6.05 | -2.42% | 2,921,815 |
| Jul 16, 2026 | 6.15 | 6.34 | 6.13 | 6.20 | 6.20 | 0.65% | 2,711,775 |
| Jul 15, 2026 | 6.25 | 6.28 | 6.04 | 6.16 | 6.16 | -2.07% | 2,277,679 |
| Jul 14, 2026 | 6.12 | 6.38 | 6.12 | 6.29 | 6.29 | 3.28% | 2,949,132 |
| Jul 13, 2026 | 6.22 | 6.36 | 6.01 | 6.09 | 6.09 | -1.30% | 3,179,538 |
| Jul 10, 2026 | 6.03 | 6.18 | 5.93 | 6.17 | 6.17 | 4.58% | 3,229,454 |
| Jul 9, 2026 | 6.02 | 6.08 | 5.66 | 5.90 | 5.90 | -2.64% | 4,459,764 |
| Jul 8, 2026 | 5.94 | 6.10 | 5.91 | 6.06 | 6.06 | 2.89% | 2,840,477 |
| Jul 7, 2026 | 5.86 | 5.94 | 5.79 | 5.89 | 5.89 | 1.03% | 2,274,451 |
| Jul 6, 2026 | 5.78 | 6.19 | 5.72 | 5.83 | 5.83 | 0.34% | 3,171,017 |
| Jul 2, 2026 | 5.71 | 5.94 | 5.67 | 5.81 | 5.81 | 4.50% | 4,251,572 |
| Jul 1, 2026 | 5.51 | 5.61 | 5.49 | 5.56 | 5.56 | 0.36% | 3,542,087 |
| Jun 30, 2026 | 5.74 | 5.78 | 5.50 | 5.54 | 5.54 | -4.15% | 3,986,387 |
| Jun 29, 2026 | 5.85 | 5.98 | 5.78 | 5.78 | 5.78 | -1.20% | 4,525,278 |
| Jun 26, 2026 | 6.17 | 6.26 | 5.67 | 5.85 | 5.85 | -6.55% | 9,233,112 |
| Jun 25, 2026 | 6.44 | 6.63 | 6.16 | 6.26 | 6.26 | -3.25% | 9,044,005 |
| Jun 24, 2026 | 6.46 | 6.70 | 6.39 | 6.47 | 6.47 | 0.15% | 9,549,776 |
| Jun 23, 2026 | 6.15 | 6.48 | 6.10 | 6.46 | 6.46 | 4.03% | 7,617,073 |
| Jun 22, 2026 | 5.87 | 6.25 | 5.86 | 6.21 | 6.21 | 6.15% | 8,792,316 |
| Jun 18, 2026 | 5.56 | 5.86 | 5.41 | 5.85 | 5.85 | 5.03% | 6,904,696 |