Nordic American Tankers Limited (NAT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.8800 | 3.9800 | 3.8500 | 3.9700 | 3.9700 | 3,292,600 |
| Apr 25, 2024 | 3.7600 | 3.8800 | 3.7400 | 3.8600 | 3.8600 | 1,892,200 |
| Apr 24, 2024 | 3.7800 | 3.7900 | 3.7300 | 3.7900 | 3.7900 | 1,504,600 |
| Apr 23, 2024 | 3.7600 | 3.8000 | 3.7200 | 3.7800 | 3.7800 | 2,000,300 |
| Apr 22, 2024 | 3.8000 | 3.8100 | 3.7200 | 3.7600 | 3.7600 | 2,790,600 |
| Apr 19, 2024 | 3.7600 | 3.8500 | 3.7400 | 3.8000 | 3.8000 | 2,016,600 |
| Apr 18, 2024 | 3.8600 | 3.8600 | 3.7600 | 3.7700 | 3.7700 | 3,014,400 |
| Apr 17, 2024 | 3.8600 | 3.9100 | 3.8400 | 3.8500 | 3.8500 | 1,879,500 |
| Apr 16, 2024 | 3.8300 | 3.8400 | 3.7800 | 3.8300 | 3.8300 | 3,960,100 |
| Apr 15, 2024 | 3.9000 | 3.9300 | 3.8200 | 3.8300 | 3.8300 | 2,367,100 |
| Apr 12, 2024 | 3.9800 | 4.0000 | 3.8700 | 3.8800 | 3.8800 | 2,680,500 |
| Apr 11, 2024 | 3.9500 | 4.0100 | 3.9300 | 3.9800 | 3.9800 | 2,937,400 |
| Apr 10, 2024 | 3.9000 | 3.9300 | 3.8600 | 3.9000 | 3.9000 | 2,463,700 |
| Apr 09, 2024 | 3.9600 | 3.9600 | 3.8500 | 3.8800 | 3.8800 | 2,718,800 |
| Apr 08, 2024 | 4.0200 | 4.0200 | 3.9300 | 3.9300 | 3.9300 | 1,620,600 |
| Apr 05, 2024 | 4.0100 | 4.0400 | 3.9800 | 4.0100 | 4.0100 | 1,441,500 |
| Apr 04, 2024 | 4.0400 | 4.0500 | 3.9900 | 4.0100 | 4.0100 | 2,686,200 |
| Apr 03, 2024 | 3.9700 | 4.0400 | 3.9700 | 4.0300 | 4.0300 | 1,777,100 |
| Apr 02, 2024 | 4.0100 | 4.0200 | 3.9600 | 3.9800 | 3.9800 | 1,580,600 |
| Apr 01, 2024 | 3.9300 | 4.0400 | 3.9200 | 4.0200 | 4.0200 | 2,829,300 |
| Mar 28, 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9200 | 3.9200 | 1,801,200 |
| Mar 27, 2024 | 3.8700 | 3.9100 | 3.8500 | 3.9100 | 3.9100 | 1,627,600 |
| Mar 26, 2024 | 3.9300 | 3.9300 | 3.8500 | 3.8600 | 3.8600 | 2,658,700 |
| Mar 25, 2024 | 3.9300 | 3.9700 | 3.9000 | 3.9100 | 3.9100 | 1,916,000 |
| Mar 22, 2024 | 4.0100 | 4.0100 | 3.9300 | 3.9300 | 3.9300 | 1,587,800 |
| Mar 21, 2024 | 3.8500 | 4.0100 | 3.8500 | 4.0000 | 4.0000 | 3,788,200 |
| Mar 20, 2024 | 3.8600 | 3.8700 | 3.7700 | 3.8500 | 3.8500 | 3,265,500 |
| Mar 19, 2024 | 3.9500 | 3.9800 | 3.8600 | 3.8800 | 3.8800 | 4,975,700 |
| Mar 19, 2024 | 0.12 Dividend | |||||
| Mar 18, 2024 | 4.0600 | 4.0700 | 4.0000 | 4.0300 | 3.9100 | 4,351,700 |
| Mar 15, 2024 | 4.0400 | 4.1000 | 4.0400 | 4.0600 | 3.9391 | 4,027,600 |
| Mar 14, 2024 | 4.0400 | 4.0700 | 4.0000 | 4.0600 | 3.9391 | 2,270,300 |
| Mar 13, 2024 | 4.0500 | 4.0900 | 4.0200 | 4.0200 | 3.9003 | 2,452,400 |
| Mar 12, 2024 | 4.0300 | 4.0800 | 3.9900 | 4.0400 | 3.9197 | 2,688,000 |
| Mar 11, 2024 | 4.0400 | 4.0700 | 4.0100 | 4.0300 | 3.9100 | 1,903,400 |
| Mar 08, 2024 | 4.0800 | 4.1000 | 4.0100 | 4.0400 | 3.9197 | 4,243,500 |
| Mar 07, 2024 | 4.0600 | 4.0900 | 4.0400 | 4.0800 | 3.9585 | 3,816,800 |
| Mar 06, 2024 | 4.0500 | 4.1100 | 4.0300 | 4.0500 | 3.9294 | 3,093,100 |
| Mar 05, 2024 | 4.0300 | 4.1400 | 4.0100 | 4.0200 | 3.9003 | 2,993,400 |
| Mar 04, 2024 | 4.2400 | 4.2500 | 4.0200 | 4.0300 | 3.9100 | 4,363,100 |
| Mar 01, 2024 | 4.0700 | 4.2400 | 4.0700 | 4.1600 | 4.0361 | 4,599,800 |
| Feb 29, 2024 | 4.1100 | 4.1700 | 4.0000 | 4.0700 | 3.9488 | 4,358,300 |
| Feb 28, 2024 | 4.0800 | 4.2300 | 4.0500 | 4.1400 | 4.0167 | 4,169,700 |
| Feb 27, 2024 | 4.0500 | 4.1100 | 4.0000 | 4.0800 | 3.9585 | 2,954,100 |
| Feb 26, 2024 | 4.0200 | 4.1200 | 3.9700 | 4.0800 | 3.9585 | 2,958,200 |
| Feb 23, 2024 | 4.0900 | 4.0900 | 3.9700 | 4.0200 | 3.9003 | 3,314,800 |
| Feb 22, 2024 | 4.1800 | 4.1800 | 4.0400 | 4.1100 | 3.9876 | 2,878,900 |
| Feb 21, 2024 | 4.2000 | 4.3500 | 4.1400 | 4.1600 | 4.0361 | 4,648,700 |
| Feb 20, 2024 | 4.2500 | 4.2700 | 4.1900 | 4.1900 | 4.0652 | 2,368,800 |
| Feb 16, 2024 | 4.3000 | 4.3700 | 4.2600 | 4.2700 | 4.1429 | 2,898,500 |
| Feb 15, 2024 | 4.1600 | 4.2900 | 4.1300 | 4.2800 | 4.1526 | 2,523,900 |
| Feb 14, 2024 | 4.2400 | 4.2600 | 4.1400 | 4.1600 | 4.0361 | 2,322,800 |
| Feb 13, 2024 | 4.2500 | 4.2800 | 4.1700 | 4.1800 | 4.0555 | 1,875,700 |
| Feb 12, 2024 | 4.2000 | 4.3100 | 4.1800 | 4.2600 | 4.1332 | 2,057,700 |
| Feb 09, 2024 | 4.1900 | 4.2100 | 4.1500 | 4.2000 | 4.0749 | 1,418,700 |
| Feb 08, 2024 | 4.1600 | 4.2000 | 4.1300 | 4.1900 | 4.0652 | 1,639,100 |
| Feb 07, 2024 | 4.1400 | 4.2000 | 4.0700 | 4.1800 | 4.0555 | 1,967,700 |
| Feb 06, 2024 | 4.1300 | 4.2400 | 4.1100 | 4.1200 | 3.9973 | 2,391,200 |
| Feb 05, 2024 | 4.1900 | 4.2100 | 4.0300 | 4.1100 | 3.9876 | 3,661,900 |
| Feb 02, 2024 | 4.3100 | 4.3300 | 4.1800 | 4.2200 | 4.0943 | 3,457,100 |
| Feb 01, 2024 | 4.4600 | 4.5500 | 4.2100 | 4.2800 | 4.1526 | 5,297,000 |
| Jan 31, 2024 | 4.4100 | 4.5500 | 4.3500 | 4.4500 | 4.3175 | 5,000,300 |
| Jan 30, 2024 | 4.4000 | 4.4500 | 4.3800 | 4.4100 | 4.2787 | 2,916,100 |
| Jan 29, 2024 | 4.5000 | 4.5100 | 4.4100 | 4.4300 | 4.2981 | 1,796,900 |
| Jan 26, 2024 | 4.3900 | 4.4900 | 4.3800 | 4.4900 | 4.3563 | 3,468,600 |
| Jan 25, 2024 | 4.4200 | 4.4500 | 4.3300 | 4.3800 | 4.2496 | 2,107,000 |
| Jan 24, 2024 | 4.3200 | 4.4400 | 4.3200 | 4.4200 | 4.2884 | 2,947,100 |
| Jan 23, 2024 | 4.3000 | 4.3100 | 4.2300 | 4.2700 | 4.1429 | 2,157,100 |
| Jan 22, 2024 | 4.4200 | 4.4200 | 4.3100 | 4.3100 | 4.1817 | 2,491,000 |
| Jan 19, 2024 | 4.4800 | 4.5000 | 4.3600 | 4.4400 | 4.3078 | 2,920,300 |
| Jan 18, 2024 | 4.5000 | 4.5300 | 4.4000 | 4.4500 | 4.3175 | 3,435,300 |
| Jan 17, 2024 | 4.4100 | 4.5100 | 4.4100 | 4.4900 | 4.3563 | 2,829,000 |
| Jan 16, 2024 | 4.5100 | 4.5900 | 4.4400 | 4.4700 | 4.3369 | 3,549,500 |
| Jan 12, 2024 | 4.5100 | 4.6400 | 4.4500 | 4.4600 | 4.3272 | 4,219,700 |
| Jan 11, 2024 | 4.3800 | 4.3900 | 4.3100 | 4.3500 | 4.2205 | 2,392,400 |
| Jan 10, 2024 | 4.4400 | 4.4500 | 4.3800 | 4.4000 | 4.2690 | 2,064,400 |
| Jan 09, 2024 | 4.4600 | 4.5000 | 4.3900 | 4.4500 | 4.3175 | 1,712,300 |
| Jan 08, 2024 | 4.4900 | 4.5100 | 4.3800 | 4.4700 | 4.3369 | 3,455,000 |
| Jan 05, 2024 | 4.4000 | 4.6400 | 4.3900 | 4.5600 | 4.4242 | 6,485,100 |
| Jan 04, 2024 | 4.5300 | 4.5900 | 4.4100 | 4.4100 | 4.2787 | 3,108,400 |
| Jan 03, 2024 | 4.3200 | 4.4900 | 4.2800 | 4.4600 | 4.3272 | 5,125,900 |
| Jan 02, 2024 | 4.2700 | 4.3200 | 4.2500 | 4.2900 | 4.1623 | 2,240,900 |
| Dec 29, 2023 | 4.2300 | 4.2600 | 4.1700 | 4.2000 | 4.0749 | 2,679,400 |
| Dec 28, 2023 | 4.3400 | 4.3400 | 4.2100 | 4.2300 | 4.1040 | 3,519,200 |
| Dec 27, 2023 | 4.3100 | 4.3900 | 4.2700 | 4.3500 | 4.2205 | 3,272,500 |
| Dec 26, 2023 | 4.4900 | 4.5400 | 4.2400 | 4.3600 | 4.2302 | 4,671,600 |
| Dec 22, 2023 | 4.4300 | 4.5500 | 4.4100 | 4.5400 | 4.4048 | 5,661,200 |
| Dec 21, 2023 | 4.3500 | 4.3900 | 4.3200 | 4.3600 | 4.2302 | 4,175,700 |
| Dec 20, 2023 | 4.3600 | 4.4000 | 4.2500 | 4.3100 | 4.1817 | 3,958,200 |
| Dec 19, 2023 | 4.1600 | 4.3200 | 4.0800 | 4.3000 | 4.1720 | 4,427,900 |
| Dec 19, 2023 | 0.06 Dividend | |||||
| Dec 18, 2023 | 4.3400 | 4.4200 | 4.1600 | 4.2000 | 4.0167 | 6,679,200 |
| Dec 15, 2023 | 3.8600 | 4.2700 | 3.8500 | 4.1300 | 3.9498 | 9,227,500 |
| Dec 14, 2023 | 3.8700 | 3.8800 | 3.8100 | 3.8200 | 3.6533 | 2,746,500 |
| Dec 13, 2023 | 3.7900 | 3.8500 | 3.7600 | 3.8300 | 3.6629 | 3,144,200 |
| Dec 12, 2023 | 3.8300 | 3.8600 | 3.7800 | 3.7900 | 3.6246 | 2,459,100 |
| Dec 11, 2023 | 3.8800 | 3.8800 | 3.7900 | 3.8400 | 3.6724 | 2,367,500 |
| Dec 08, 2023 | 3.9100 | 3.9300 | 3.8600 | 3.8700 | 3.7011 | 2,299,200 |
| Dec 07, 2023 | 3.9300 | 3.9400 | 3.8400 | 3.9200 | 3.7489 | 3,517,300 |
| Dec 06, 2023 | 3.9100 | 4.0200 | 3.9000 | 3.9100 | 3.7394 | 2,989,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.