Nordic American Tankers Limited (NAT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 16, 2024 | 3.6600 | 3.6900 | 3.6400 | 3.6700 | 3.6700 | 1,403,600 |
| Sept 13, 2024 | 3.6100 | 3.6900 | 3.6000 | 3.6300 | 3.6300 | 1,823,700 |
| Sept 12, 2024 | 3.5400 | 3.6400 | 3.5400 | 3.6100 | 3.6100 | 2,097,000 |
| Sept 11, 2024 | 3.5400 | 3.6000 | 3.5200 | 3.5900 | 3.5900 | 1,801,000 |
| Sept 10, 2024 | 3.5600 | 3.5700 | 3.4900 | 3.5300 | 3.5300 | 2,365,000 |
| Sept 09, 2024 | 3.6000 | 3.6100 | 3.5400 | 3.5600 | 3.5600 | 1,966,000 |
| Sept 06, 2024 | 3.6400 | 3.6500 | 3.5800 | 3.6000 | 3.6000 | 1,707,800 |
| Sept 05, 2024 | 3.6200 | 3.6500 | 3.6000 | 3.6400 | 3.6400 | 1,257,600 |
| Sept 04, 2024 | 3.6400 | 3.6600 | 3.5600 | 3.6200 | 3.6200 | 2,653,800 |
| Sept 03, 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6700 | 3.6700 | 3,056,100 |
| Aug 30, 2024 | 3.6600 | 3.7700 | 3.6400 | 3.7200 | 3.7200 | 2,979,000 |
| Aug 29, 2024 | 3.6900 | 3.7300 | 3.6000 | 3.6500 | 3.6500 | 2,981,300 |
| Aug 28, 2024 | 3.6300 | 3.6600 | 3.5500 | 3.6000 | 3.6000 | 2,278,700 |
| Aug 27, 2024 | 3.6500 | 3.6700 | 3.6100 | 3.6600 | 3.6600 | 1,856,100 |
| Aug 26, 2024 | 3.6500 | 3.7000 | 3.6500 | 3.6500 | 3.6500 | 2,651,300 |
| Aug 23, 2024 | 3.6000 | 3.6500 | 3.5800 | 3.6300 | 3.6300 | 1,262,600 |
| Aug 22, 2024 | 3.6300 | 3.6300 | 3.5600 | 3.5600 | 3.5600 | 857,900 |
| Aug 21, 2024 | 3.6300 | 3.6300 | 3.5900 | 3.6200 | 3.6200 | 1,611,400 |
| Aug 20, 2024 | 3.6400 | 3.6600 | 3.5900 | 3.6000 | 3.6000 | 1,462,200 |
| Aug 19, 2024 | 3.7000 | 3.7200 | 3.6300 | 3.6400 | 3.6400 | 1,686,500 |
| Aug 16, 2024 | 3.6500 | 3.7200 | 3.6500 | 3.7000 | 3.7000 | 2,270,500 |
| Aug 15, 2024 | 3.5700 | 3.6600 | 3.5700 | 3.6400 | 3.6400 | 1,616,300 |
| Aug 14, 2024 | 3.5400 | 3.6000 | 3.5300 | 3.5400 | 3.5400 | 1,140,200 |
| Aug 13, 2024 | 3.5700 | 3.5800 | 3.5100 | 3.5300 | 3.5300 | 2,079,300 |
| Aug 12, 2024 | 3.5300 | 3.6000 | 3.5200 | 3.5800 | 3.5800 | 1,780,400 |
| Aug 09, 2024 | 3.5000 | 3.5300 | 3.4700 | 3.5100 | 3.5100 | 1,355,600 |
| Aug 08, 2024 | 3.4800 | 3.5000 | 3.4300 | 3.5000 | 3.5000 | 1,515,500 |
| Aug 07, 2024 | 3.5300 | 3.5400 | 3.4500 | 3.4700 | 3.4700 | 1,390,200 |
| Aug 06, 2024 | 3.4900 | 3.5000 | 3.4300 | 3.4800 | 3.4800 | 1,909,600 |
| Aug 05, 2024 | 3.4000 | 3.5000 | 3.3100 | 3.4800 | 3.4800 | 3,154,800 |
| Aug 02, 2024 | 3.6100 | 3.6100 | 3.4700 | 3.5300 | 3.5300 | 3,720,700 |
| Aug 01, 2024 | 3.7200 | 3.7300 | 3.6000 | 3.6300 | 3.6300 | 2,218,700 |
| Jul 31, 2024 | 3.7000 | 3.7600 | 3.7000 | 3.7300 | 3.7300 | 1,819,400 |
| Jul 30, 2024 | 3.6300 | 3.7100 | 3.5900 | 3.6800 | 3.6800 | 2,055,600 |
| Jul 29, 2024 | 3.6800 | 3.6800 | 3.6100 | 3.6300 | 3.6300 | 1,903,400 |
| Jul 26, 2024 | 3.7400 | 3.7400 | 3.6100 | 3.6400 | 3.6400 | 4,904,500 |
| Jul 25, 2024 | 3.7500 | 3.7700 | 3.7100 | 3.7300 | 3.7300 | 1,777,900 |
| Jul 24, 2024 | 3.8700 | 3.8700 | 3.7400 | 3.7400 | 3.7400 | 1,742,200 |
| Jul 23, 2024 | 3.8800 | 3.9000 | 3.8300 | 3.8700 | 3.8700 | 2,074,200 |
| Jul 22, 2024 | 3.7500 | 3.9100 | 3.7400 | 3.8900 | 3.8900 | 4,226,700 |
| Jul 19, 2024 | 3.7100 | 3.7500 | 3.7100 | 3.7400 | 3.7400 | 1,331,500 |
| Jul 18, 2024 | 3.7600 | 3.7700 | 3.6800 | 3.6900 | 3.6900 | 3,305,700 |
| Jul 17, 2024 | 3.8000 | 3.8200 | 3.7100 | 3.7200 | 3.7200 | 3,678,700 |
| Jul 16, 2024 | 3.7800 | 3.8100 | 3.7700 | 3.7900 | 3.7900 | 1,552,000 |
| Jul 15, 2024 | 3.7900 | 3.8300 | 3.7700 | 3.7800 | 3.7800 | 2,335,500 |
| Jul 12, 2024 | 3.8200 | 3.8300 | 3.7300 | 3.7400 | 3.7400 | 2,870,400 |
| Jul 11, 2024 | 3.7700 | 3.7900 | 3.7300 | 3.7800 | 3.7800 | 2,328,000 |
| Jul 10, 2024 | 3.7300 | 3.7800 | 3.7200 | 3.7400 | 3.7400 | 2,098,600 |
| Jul 09, 2024 | 3.7700 | 3.7900 | 3.7000 | 3.7200 | 3.7200 | 2,591,400 |
| Jul 08, 2024 | 3.8500 | 3.8600 | 3.7700 | 3.7700 | 3.7700 | 2,457,000 |
| Jul 05, 2024 | 3.9500 | 3.9500 | 3.8500 | 3.8500 | 3.8500 | 2,318,200 |
| Jul 03, 2024 | 3.9700 | 4.0000 | 3.9500 | 3.9700 | 3.9700 | 989,000 |
| Jul 02, 2024 | 3.9800 | 4.0100 | 3.9300 | 3.9800 | 3.9800 | 1,398,600 |
| Jul 01, 2024 | 3.9800 | 3.9900 | 3.9200 | 3.9800 | 3.9800 | 1,636,400 |
| Jun 28, 2024 | 4.0400 | 4.0700 | 3.9500 | 3.9800 | 3.9800 | 3,307,200 |
| Jun 28, 2024 | 0.12 Dividend | |||||
| Jun 27, 2024 | 4.1800 | 4.2300 | 4.0900 | 4.1300 | 4.0100 | 2,692,700 |
| Jun 26, 2024 | 4.1400 | 4.1800 | 4.1000 | 4.1800 | 4.0585 | 2,330,200 |
| Jun 25, 2024 | 4.1000 | 4.1500 | 4.1000 | 4.1300 | 4.0100 | 1,843,800 |
| Jun 24, 2024 | 4.0900 | 4.1200 | 4.0700 | 4.1000 | 3.9809 | 1,240,400 |
| Jun 21, 2024 | 4.0300 | 4.1200 | 4.0000 | 4.0600 | 3.9420 | 4,570,200 |
| Jun 20, 2024 | 3.9500 | 4.0600 | 3.9400 | 3.9900 | 3.8741 | 2,026,400 |
| Jun 18, 2024 | 3.8800 | 3.9600 | 3.8800 | 3.9400 | 3.8255 | 1,566,200 |
| Jun 17, 2024 | 3.9000 | 3.9200 | 3.8600 | 3.8700 | 3.7576 | 2,568,500 |
| Jun 14, 2024 | 3.9300 | 3.9400 | 3.8700 | 3.8900 | 3.7770 | 2,201,900 |
| Jun 13, 2024 | 4.0100 | 4.0300 | 3.9300 | 3.9600 | 3.8449 | 2,123,100 |
| Jun 12, 2024 | 4.0200 | 4.0600 | 3.9800 | 4.0100 | 3.8935 | 1,628,300 |
| Jun 11, 2024 | 3.9600 | 3.9900 | 3.9200 | 3.9800 | 3.8644 | 1,598,100 |
| Jun 10, 2024 | 4.0300 | 4.0600 | 4.0200 | 4.0300 | 3.9129 | 980,800 |
| Jun 07, 2024 | 4.1000 | 4.1100 | 4.0200 | 4.0400 | 3.9226 | 1,325,400 |
| Jun 06, 2024 | 4.1100 | 4.1400 | 4.0400 | 4.1000 | 3.9809 | 1,756,500 |
| Jun 05, 2024 | 4.0300 | 4.1100 | 4.0100 | 4.1100 | 3.9906 | 2,191,400 |
| Jun 04, 2024 | 4.0700 | 4.0900 | 3.9700 | 4.0100 | 3.8935 | 2,661,800 |
| Jun 03, 2024 | 4.1400 | 4.1600 | 4.0800 | 4.1100 | 3.9906 | 1,521,100 |
| May 31, 2024 | 4.1300 | 4.1700 | 4.1100 | 4.1400 | 4.0197 | 1,692,900 |
| May 30, 2024 | 3.9300 | 4.1400 | 3.9300 | 4.1400 | 4.0197 | 4,888,800 |
| May 29, 2024 | 4.0500 | 4.1500 | 3.8300 | 3.8600 | 3.7478 | 8,528,500 |
| May 28, 2024 | 4.3100 | 4.3500 | 4.2000 | 4.2300 | 4.1071 | 2,330,900 |
| May 24, 2024 | 4.1900 | 4.2900 | 4.1900 | 4.2800 | 4.1556 | 1,708,800 |
| May 23, 2024 | 4.2600 | 4.3500 | 4.1400 | 4.2000 | 4.0780 | 3,279,200 |
| May 22, 2024 | 4.3100 | 4.3600 | 4.0900 | 4.2800 | 4.1556 | 3,901,900 |
| May 21, 2024 | 4.3100 | 4.4000 | 4.3100 | 4.3400 | 4.2139 | 1,518,000 |
| May 20, 2024 | 4.2800 | 4.3800 | 4.2700 | 4.3000 | 4.1751 | 2,322,000 |
| May 17, 2024 | 4.2600 | 4.2800 | 4.1700 | 4.2600 | 4.1362 | 2,027,800 |
| May 16, 2024 | 4.2300 | 4.2800 | 4.2100 | 4.2500 | 4.1265 | 2,046,200 |
| May 15, 2024 | 4.2300 | 4.2500 | 4.1600 | 4.2300 | 4.1071 | 1,907,700 |
| May 14, 2024 | 4.1500 | 4.2500 | 4.1200 | 4.2400 | 4.1168 | 2,283,900 |
| May 13, 2024 | 4.1400 | 4.1900 | 4.1200 | 4.1600 | 4.0391 | 1,618,300 |
| May 10, 2024 | 4.1600 | 4.2000 | 4.1300 | 4.1400 | 4.0197 | 2,396,900 |
| May 09, 2024 | 4.0500 | 4.1600 | 4.0300 | 4.1500 | 4.0294 | 2,798,800 |
| May 08, 2024 | 3.9500 | 4.0600 | 3.9500 | 4.0500 | 3.9323 | 2,388,500 |
| May 07, 2024 | 3.9800 | 4.0000 | 3.9400 | 3.9400 | 3.8255 | 1,523,000 |
| May 06, 2024 | 3.9700 | 4.0300 | 3.9700 | 4.0000 | 3.8838 | 2,207,100 |
| May 03, 2024 | 3.9700 | 3.9800 | 3.9400 | 3.9700 | 3.8546 | 1,073,400 |
| May 02, 2024 | 3.8700 | 3.9700 | 3.8700 | 3.9600 | 3.8449 | 2,537,100 |
| May 01, 2024 | 3.9000 | 3.9200 | 3.8500 | 3.8800 | 3.7673 | 1,829,900 |
| Apr 30, 2024 | 3.9500 | 3.9600 | 3.8600 | 3.9000 | 3.7867 | 1,491,200 |
| Apr 29, 2024 | 3.9500 | 3.9800 | 3.9100 | 3.9300 | 3.8158 | 1,587,500 |
| Apr 26, 2024 | 3.8800 | 3.9800 | 3.8500 | 3.9700 | 3.8546 | 3,300,800 |
| Apr 25, 2024 | 3.7600 | 3.8800 | 3.7400 | 3.8600 | 3.7478 | 1,892,200 |
| *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.