Canada markets closed

Nordic American Tankers Limited (NAT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.2200+0.0200 (+0.62%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 20213.27003.27003.04003.22003.22003,141,500
Mar. 04, 20213.34003.36003.11003.20003.20004,153,900
Mar. 03, 20213.25003.43003.24003.31003.31003,877,800
Mar. 02, 20213.22003.38003.20003.20003.20003,093,500
Mar. 01, 20213.13003.24003.08003.20003.20005,100,000
Feb. 26, 20213.16003.28002.95002.97002.97006,548,200
Feb. 25, 20213.34003.45003.20003.20003.20004,052,400
Feb. 24, 20213.24003.38003.22003.33003.33003,089,300
Feb. 23, 20213.25003.29003.09003.18003.18004,228,500
Feb. 22, 20213.39003.46003.30003.31003.31003,554,000
Feb. 19, 20213.33003.42003.30003.34003.34002,617,800
Feb. 18, 20213.52003.52003.30003.31003.31005,301,400
Feb. 17, 20213.64003.67003.49003.60003.60004,258,200
Feb. 16, 20213.72003.89003.53003.68003.68007,684,000
Feb. 12, 20213.23003.70003.21003.68003.680011,730,200
Feb. 11, 20213.29003.29003.14003.22003.22002,421,500
Feb. 10, 20213.18003.33003.15003.26003.26003,818,800
Feb. 09, 20213.17003.18003.06003.14003.14002,650,900
Feb. 08, 20213.23003.26003.12003.16003.16002,983,900
Feb. 05, 20213.21003.24003.14003.20003.20002,934,100
Feb. 04, 20213.20003.31003.12003.16003.16003,942,900
Feb. 03, 20213.02003.18003.02003.17003.17003,393,800
Feb. 02, 20213.13003.13003.00003.03003.03003,168,600
Feb. 01, 20213.02003.15002.98003.09003.09004,581,900
Jan. 29, 20212.85003.20002.84002.96002.960010,408,800
Jan. 28, 20212.92002.96002.81002.85002.85003,721,300
Jan. 27, 20212.86002.99002.83002.92002.92003,831,700
Jan. 26, 20212.86002.94002.85002.91002.91003,247,600
Jan. 25, 20212.87002.88002.75002.87002.87003,750,600
Jan. 22, 20212.86002.89002.83002.87002.87001,809,200
Jan. 21, 20212.90002.90002.83002.88002.88002,597,300
Jan. 20, 20212.94002.97002.84002.86002.86004,044,700
Jan. 19, 20212.98003.00002.88002.91002.91004,335,500
Jan. 15, 20213.02003.03002.95002.98002.98003,255,000
Jan. 14, 20213.03003.07003.00003.05003.05002,074,900
Jan. 13, 20213.04003.05003.00003.01003.01001,741,800
Jan. 12, 20213.01003.11002.98003.04003.04002,792,600
Jan. 11, 20213.02003.04002.92002.98002.98003,131,200
Jan. 08, 20213.11003.15003.02003.02003.02003,126,500
Jan. 07, 20213.05003.14003.05003.07003.07003,806,600
Jan. 06, 20213.12003.15003.00003.03003.03002,884,500
Jan. 05, 20213.09003.15003.03003.05003.05002,726,900
Jan. 04, 20212.97003.11002.97003.09003.09003,393,400
Dec. 31, 20203.01003.03002.92002.95002.95003,584,100
Dec. 30, 20203.04003.10003.00003.01003.01002,264,500
Dec. 29, 20203.07003.08003.00003.06003.06004,194,600
Dec. 28, 20203.17003.19003.06003.08003.08002,660,600
Dec. 24, 20203.12003.17003.10003.16003.1600963,200
Dec. 23, 20203.12003.24003.11003.15003.15002,545,700
Dec. 22, 20203.17003.18003.08003.08003.08002,314,800
Dec. 21, 20203.15003.19003.09003.17003.17003,247,300
Dec. 18, 20203.32003.35003.25003.25003.25002,458,800
Dec. 17, 20203.32003.38003.29003.32003.32001,572,400
Dec. 16, 20203.37003.39003.31003.32003.32001,352,900
Dec. 15, 20203.35003.41003.29003.34003.34001,846,600
Dec. 14, 20203.46003.47003.30003.30003.30002,152,000
Dec. 11, 20203.50003.52003.36003.42003.42002,130,000
Dec. 10, 20203.21003.51003.20003.50003.50004,919,900
Dec. 09, 20203.26003.27003.17003.19003.19002,358,700
Dec. 08, 20203.26003.31003.22003.25003.25001,638,100
Dec. 07, 20203.45003.46003.26003.29003.29002,986,900
Dec. 04, 20203.26003.54003.26003.47003.47004,904,000
Dec. 03, 20203.16003.28003.16003.23003.23002,245,200
Dec. 02, 20203.06003.30003.05003.15003.15003,392,800
Dec. 01, 20203.22003.23003.05003.05003.05003,006,800
Dec. 01, 20200.04 Dividend
Nov. 30, 20203.35003.36003.18003.19003.15003,226,200
Nov. 27, 20203.40003.41003.30003.32003.27841,316,400
Nov. 25, 20203.40003.46003.30003.38003.33761,756,900
Nov. 24, 20203.40003.51003.39003.41003.36722,470,600
Nov. 23, 20203.30003.43003.27003.37003.32772,823,300
Nov. 20, 20203.23003.31003.19003.31003.26851,919,100
Nov. 19, 20203.11003.25003.09003.25003.20922,144,200
Nov. 18, 20203.27003.28003.08003.08003.04142,854,800
Nov. 17, 20203.20003.30003.14003.27003.22903,247,100
Nov. 16, 20203.17003.27003.05003.26003.21913,166,500
Nov. 13, 20203.10003.22003.04003.18003.14011,745,700
Nov. 12, 20203.25003.25003.01003.05003.01182,166,300
Nov. 11, 20203.32003.33003.23003.25003.20921,789,400
Nov. 10, 20203.17003.33003.17003.28003.23892,954,600
Nov. 09, 20203.10003.22003.08003.13003.09083,502,800
Nov. 06, 20203.01003.09002.89002.91002.87352,013,800
Nov. 05, 20202.93003.06002.89002.99002.95251,921,700
Nov. 04, 20202.96002.98002.84002.89002.85381,448,300
Nov. 03, 20203.06003.11002.91002.95002.91301,771,500
Nov. 02, 20202.95003.07002.93003.00002.96241,829,400
Oct. 30, 20202.97002.97002.80002.91002.87351,964,600
Oct. 29, 20202.92003.00002.75002.99002.95252,014,100
Oct. 28, 20203.00003.00002.86002.90002.86362,425,000
Oct. 27, 20203.14003.17003.03003.05003.01181,820,500
Oct. 26, 20203.11003.16003.01003.13003.09082,675,500
Oct. 23, 20203.26003.29003.13003.17003.13032,607,100
Oct. 22, 20203.31003.35003.26003.28003.23891,718,200
Oct. 21, 20203.35003.35003.26003.30003.25861,574,700
Oct. 20, 20203.42003.43003.37003.39003.34751,590,000
Oct. 19, 20203.53003.55003.37003.38003.33761,891,100
Oct. 16, 20203.63003.63003.50003.50003.45612,048,600
Oct. 15, 20203.55003.69003.53003.65003.60421,455,300
Oct. 14, 20203.55003.67003.54003.61003.56471,915,700
Oct. 13, 20203.48003.57003.43003.56003.51541,558,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...