Canada Markets open in 7 hrs

Nordic American Tankers Limited (NAT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.2100-0.1600 (-6.75%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 20212.62002.62002.51002.54002.5400135,900,000
Sep. 02, 20212.54002.60002.51002.60002.6000246,010,000
Sep. 01, 20212.38002.54002.38002.52002.5200362,860,000
Aug. 31, 20212.27002.39002.25002.37002.3700311,450,000
Aug. 30, 20212.35002.37002.24002.26002.2600143,450,000
Aug. 27, 20212.33002.36002.30002.33002.3300169,360,000
Aug. 26, 20212.37002.37002.25002.27002.2700275,500,000
Aug. 25, 20212.29002.40002.27002.37002.3700222,080,000
Aug. 24, 20212.30002.32002.28002.30002.3000132,900,000
Aug. 23, 20212.21002.28002.20002.28002.2800158,970,000
Aug. 20, 20212.11002.22002.09002.19002.1900191,910,000
Aug. 19, 20212.12002.16002.08002.10002.1000390,570,000
Aug. 18, 20212.21002.22002.11002.12002.1200223,120,000
Aug. 17, 20212.12002.26002.11002.17002.1700283,660,000
Aug. 16, 20212.20002.22002.13002.14002.1400239,690,000
Aug. 13, 20212.26002.28002.21002.23002.2300198,870,000
Aug. 12, 20212.36002.36002.25002.26002.2600202,330,000
Aug. 11, 20212.36002.40002.29002.35002.3500353,000,000
Aug. 10, 20212.32002.37002.26002.36002.3600266,280,000
Aug. 09, 20212.42002.43002.29002.30002.3000317,530,000
Aug. 06, 20212.43002.45002.40002.42002.4200166,390,000
Aug. 05, 20212.47002.49002.41002.42002.4200172,140,000
Aug. 04, 20212.50002.54002.45002.47002.4700154,560,000
Aug. 03, 20212.55002.56002.46002.53002.53003,565,400
Aug. 02, 2021------
Jul. 30, 20212.64002.68002.59002.61002.61001,674,000
Jul. 29, 20212.64002.68002.63002.64002.64001,625,900
Jul. 28, 20212.59002.65002.59002.62002.62001,198,400
Jul. 27, 20212.63002.64002.55002.59002.59001,562,300
Jul. 26, 20212.65002.72002.63002.65002.65001,421,800
Jul. 23, 20212.68002.69002.61002.62002.62001,164,500
Jul. 22, 20212.79002.79002.65002.67002.67001,875,200
Jul. 21, 20212.72002.81002.71002.79002.79002,317,300
Jul. 20, 20212.64002.70002.59002.68002.68002,551,900
Jul. 19, 20212.70002.72002.59002.60002.60002,912,300
Jul. 16, 20212.89002.89002.69002.70002.70003,278,300
Jul. 15, 20212.94002.94002.81002.85002.85002,561,800
Jul. 14, 20212.96003.00002.88002.91002.91002,286,900
Jul. 13, 20213.00003.02002.90002.93002.93003,288,500
Jul. 12, 20213.03003.04002.95002.99002.99002,626,700
Jul. 09, 20213.03003.08003.00003.07003.07001,783,400
Jul. 08, 20213.04003.08003.00003.00003.00002,281,100
Jul. 07, 20213.17003.19003.05003.07003.07002,417,800
Jul. 06, 20213.22003.25003.17003.18003.18001,684,800
Jul. 02, 20213.20003.23003.14003.16003.16002,363,300
Jul. 01, 20213.34003.34003.18003.18003.18002,045,600
Jun. 30, 20213.29003.33003.26003.28003.28001,197,600
Jun. 29, 20213.26003.30003.24003.26003.26001,436,700
Jun. 28, 20213.43003.43003.23003.25003.25003,573,900
Jun. 25, 20213.45003.48003.41003.41003.41002,231,600
Jun. 24, 20213.45003.47003.43003.45003.45001,475,700
Jun. 23, 20213.42003.49003.42003.46003.46001,361,200
Jun. 22, 20213.43003.44003.37003.43003.43001,436,800
Jun. 21, 20213.41003.50003.41003.45003.45001,668,900
Jun. 18, 20213.42003.49003.39003.44003.44001,846,600
Jun. 17, 20213.50003.55003.38003.46003.46002,103,000
Jun. 16, 20213.50003.56003.50003.54003.54001,280,500
Jun. 15, 20213.52003.54003.39003.54003.54002,084,400
Jun. 14, 20213.55003.63003.51003.51003.51001,176,100
Jun. 11, 20213.54003.64003.53003.55003.55001,266,200
Jun. 10, 20213.50003.59003.50003.55003.55001,676,800
Jun. 09, 20213.48003.52003.43003.46003.46001,565,800
Jun. 08, 20213.53003.55003.46003.52003.52001,484,300
Jun. 07, 20213.42003.55003.41003.53003.53001,513,700
Jun. 04, 20213.55003.58003.42003.43003.43001,906,500
Jun. 03, 20213.59003.63003.51003.55003.55001,548,900
Jun. 03, 20210.02 Dividend
Jun. 02, 20213.81003.81003.61003.63003.61002,601,900
Jun. 01, 20213.55003.81003.54003.76003.73934,122,600
May 28, 20213.50003.55003.46003.48003.46081,707,800
May 27, 20213.66003.69003.49003.49003.47082,610,700
May 26, 20213.58003.69003.58003.66003.63982,811,400
May 25, 20213.59003.68003.47003.60003.58023,422,900
May 24, 20213.58003.60003.47003.57003.55032,745,800
May 21, 20213.48003.65003.47003.56003.54044,392,400
May 20, 20213.43003.47003.31003.47003.45092,180,200
May 19, 20213.40003.47003.30003.45003.43102,141,600
May 18, 20213.40003.50003.38003.44003.42102,016,700
May 17, 20213.30003.41003.26003.38003.36141,836,900
May 14, 20213.29003.37003.28003.31003.29182,080,800
May 13, 20213.26003.33003.20003.25003.23211,925,700
May 12, 20213.34003.37003.27003.28003.26192,002,000
May 11, 20213.30003.35003.22003.30003.28182,097,900
May 10, 20213.45003.51003.35003.36003.34152,517,000
May 07, 20213.30003.54003.30003.42003.40122,759,900
May 06, 20213.36003.36003.25003.34003.32161,316,200
May 05, 20213.34003.36003.28003.35003.33151,608,900
May 04, 20213.45003.49003.28003.29003.27192,404,900
May 03, 20213.34003.48003.33003.43003.41112,907,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...