Nordic American Tankers Limited (NAT)
NYSE: NAT · Real-Time Price · USD
8.47
-0.11 (-1.28%)
At close: Oct 9, 2026, 4:00 PM EDT
8.48
+0.01 (0.12%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Nordic American Tankers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 8.53 | 8.64 | 8.43 | 8.47 | 8.47 | -1.28% | 4,341,208 |
| Oct 8, 2026 | 8.33 | 8.61 | 8.31 | 8.58 | 8.58 | 4.51% | 5,228,510 |
| Oct 7, 2026 | 8.30 | 8.45 | 8.18 | 8.21 | 8.21 | -0.12% | 5,904,865 |
| Oct 6, 2026 | 8.44 | 8.46 | 8.13 | 8.22 | 8.22 | -1.79% | 5,934,381 |
| Oct 5, 2026 | 8.58 | 8.71 | 8.16 | 8.37 | 8.37 | -0.59% | 7,356,313 |
| Oct 2, 2026 | 8.08 | 8.43 | 8.07 | 8.42 | 8.42 | 3.06% | 4,825,645 |
| Oct 1, 2026 | 7.83 | 8.21 | 7.80 | 8.17 | 8.17 | 3.42% | 4,044,049 |
| Sep 30, 2026 | 8.09 | 8.19 | 7.85 | 7.90 | 7.90 | -1.00% | 4,509,803 |
| Sep 29, 2026 | 7.74 | 8.05 | 7.61 | 7.98 | 7.98 | 2.44% | 3,265,859 |
| Sep 28, 2026 | 7.82 | 7.98 | 7.72 | 7.79 | 7.79 | 0.91% | 4,279,517 |
| Sep 25, 2026 | 7.62 | 7.76 | 7.47 | 7.72 | 7.72 | 0.78% | 5,175,405 |
| Sep 24, 2026 | 7.57 | 7.81 | 7.49 | 7.66 | 7.66 | 0.52% | 4,320,963 |
| Sep 23, 2026 | 7.73 | 7.76 | 7.36 | 7.62 | 7.62 | -0.52% | 4,926,134 |
| Sep 22, 2026 | 7.79 | 7.82 | 7.59 | 7.66 | 7.66 | -4.25% | 6,767,418 |
| Sep 21, 2026 | 8.14 | 8.26 | 7.89 | 8.00 | 8.00 | -3.03% | 6,172,593 |
| 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 |