Nordic American Tankers Limited (NAT)
NYSE: NAT · Real-Time Price · USD
5.46
-0.08 (-1.44%)
Apr 27, 2026, 12:08 PM EDT - Market open
Nordic American Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.56 | 5.62 | 5.41 | 5.41 | - | -2.35% | 1,763,987 |
| Apr 24, 2026 | 5.38 | 5.54 | 5.30 | 5.54 | 5.54 | 1.65% | 3,440,849 |
| Apr 23, 2026 | 5.51 | 5.62 | 5.44 | 5.45 | 5.45 | -1.09% | 5,679,912 |
| Apr 22, 2026 | 5.72 | 5.77 | 5.40 | 5.51 | 5.51 | -5.33% | 11,990,743 |
| Apr 21, 2026 | 6.15 | 6.22 | 5.80 | 5.82 | 5.82 | -3.96% | 2,461,699 |
| Apr 20, 2026 | 6.01 | 6.09 | 5.80 | 6.06 | 6.06 | 0.50% | 3,393,168 |
| Apr 17, 2026 | 5.92 | 6.20 | 5.80 | 6.03 | 6.03 | 2.90% | 6,358,674 |
| Apr 16, 2026 | 5.83 | 5.92 | 5.71 | 5.86 | 5.86 | -0.51% | 3,247,172 |
| Apr 15, 2026 | 5.84 | 6.06 | 5.81 | 5.89 | 5.89 | 3.15% | 4,087,899 |
| Apr 14, 2026 | 5.79 | 5.82 | 5.69 | 5.71 | 5.71 | -2.23% | 3,522,275 |
| Apr 13, 2026 | 5.75 | 6.00 | 5.75 | 5.84 | 5.84 | 2.10% | 2,952,971 |
| Apr 10, 2026 | 5.89 | 5.95 | 5.60 | 5.72 | 5.72 | -3.70% | 3,662,437 |
| Apr 9, 2026 | 6.02 | 6.21 | 5.88 | 5.94 | 5.94 | -0.83% | 5,405,668 |
| Apr 8, 2026 | 5.55 | 6.01 | 5.47 | 5.99 | 5.99 | 0.84% | 7,783,804 |
| Apr 7, 2026 | 6.17 | 6.34 | 5.90 | 5.94 | 5.94 | -3.88% | 6,044,936 |
| Apr 6, 2026 | 6.15 | 6.23 | 6.02 | 6.18 | 6.18 | 0.49% | 4,768,661 |
| Apr 2, 2026 | 5.80 | 6.21 | 5.75 | 6.15 | 6.15 | 7.33% | 7,322,146 |
| Apr 1, 2026 | 5.88 | 5.98 | 5.71 | 5.73 | 5.73 | -2.22% | 3,881,744 |
| Mar 31, 2026 | 5.76 | 5.98 | 5.74 | 5.86 | 5.86 | 2.63% | 5,275,742 |
| Mar 30, 2026 | 5.63 | 5.76 | 5.48 | 5.71 | 5.71 | 0.88% | 4,570,764 |
| Mar 27, 2026 | 5.54 | 5.69 | 5.48 | 5.66 | 5.66 | 1.25% | 2,882,758 |
| Mar 26, 2026 | 5.62 | 5.79 | 5.58 | 5.59 | 5.59 | 0.90% | 4,434,784 |
| Mar 25, 2026 | 5.79 | 5.82 | 5.52 | 5.54 | 5.54 | -4.32% | 4,705,183 |
| Mar 24, 2026 | 5.54 | 5.84 | 5.52 | 5.79 | 5.79 | 5.85% | 6,367,303 |
| Mar 23, 2026 | 5.22 | 5.50 | 5.22 | 5.47 | 5.47 | 4.19% | 4,213,351 |
| Mar 20, 2026 | 5.54 | 5.56 | 5.21 | 5.25 | 5.25 | -4.37% | 5,889,184 |
| Mar 19, 2026 | 5.30 | 5.59 | 5.22 | 5.49 | 5.49 | 1.29% | 5,112,652 |
| Mar 18, 2026 | 5.25 | 5.51 | 5.23 | 5.42 | 5.42 | 3.24% | 4,701,277 |
| Mar 17, 2026 | 5.27 | 5.31 | 5.16 | 5.25 | 5.25 | -0.94% | 3,379,002 |
| Mar 16, 2026 | 5.34 | 5.42 | 5.13 | 5.30 | 5.30 | 5.58% | 5,250,390 |
| 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 |