NAT - Nordic American Tankers Limited
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 10, 2020 | 4.0800 | 4.4600 | 4.0800 | 4.4000 | 4.4000 | 4,885,300 |
| Jul. 09, 2020 | 4.2000 | 4.2500 | 4.0600 | 4.0600 | 4.0600 | 2,473,700 |
| Jul. 08, 2020 | 4.0700 | 4.2500 | 4.0300 | 4.2400 | 4.2400 | 2,988,700 |
| Jul. 07, 2020 | 4.1100 | 4.1900 | 4.0500 | 4.0500 | 4.0500 | 1,945,900 |
| Jul. 06, 2020 | 4.1500 | 4.2300 | 4.0700 | 4.1800 | 4.1800 | 3,603,100 |
| Jul. 02, 2020 | 4.2100 | 4.2600 | 4.0200 | 4.0600 | 4.0600 | 3,942,800 |
| Jul. 01, 2020 | 4.0600 | 4.2600 | 4.0000 | 4.2100 | 4.2100 | 4,139,700 |
| Jun. 30, 2020 | 4.1000 | 4.1000 | 3.9700 | 4.0600 | 4.0600 | 4,477,800 |
| Jun. 29, 2020 | 4.1000 | 4.2600 | 4.0300 | 4.2100 | 4.2100 | 2,802,400 |
| Jun. 26, 2020 | 4.3100 | 4.3200 | 4.0700 | 4.1000 | 4.1000 | 4,533,900 |
| Jun. 25, 2020 | 4.1500 | 4.3700 | 4.1400 | 4.3200 | 4.3200 | 3,969,100 |
| Jun. 24, 2020 | 4.2500 | 4.2800 | 4.0500 | 4.2500 | 4.2500 | 7,037,900 |
| Jun. 23, 2020 | 4.3500 | 4.3700 | 4.2400 | 4.2800 | 4.2800 | 3,299,900 |
| Jun. 22, 2020 | 4.3800 | 4.4100 | 4.2600 | 4.3100 | 4.3100 | 3,844,400 |
| Jun. 19, 2020 | 4.5600 | 4.5800 | 4.3500 | 4.4500 | 4.4500 | 5,682,800 |
| Jun. 18, 2020 | 4.5500 | 4.6200 | 4.4700 | 4.4900 | 4.4900 | 3,889,900 |
| Jun. 17, 2020 | 4.7400 | 4.7700 | 4.4800 | 4.5000 | 4.5000 | 4,834,500 |
| Jun. 16, 2020 | 5.0500 | 5.0600 | 4.7200 | 4.7800 | 4.7800 | 4,865,300 |
| Jun. 15, 2020 | 4.6900 | 4.9900 | 4.6500 | 4.9700 | 4.9700 | 3,567,800 |
| Jun. 12, 2020 | 4.9400 | 4.9500 | 4.7200 | 4.8800 | 4.8800 | 2,817,100 |
| Jun. 11, 2020 | 4.8900 | 5.0100 | 4.6700 | 4.7100 | 4.7100 | 6,203,800 |
| Jun. 10, 2020 | 5.3100 | 5.3800 | 5.0800 | 5.2000 | 5.2000 | 7,714,200 |
| Jun. 09, 2020 | 5.2500 | 5.2600 | 4.8900 | 5.1200 | 5.1200 | 8,202,000 |
| Jun. 08, 2020 | 4.7500 | 5.4000 | 4.7300 | 5.3800 | 5.3800 | 11,239,400 |
| Jun. 05, 2020 | 4.4700 | 4.7500 | 4.4200 | 4.7200 | 4.7200 | 9,527,000 |
| Jun. 04, 2020 | 4.3800 | 4.4100 | 4.3100 | 4.3800 | 4.3800 | 4,516,300 |
| Jun. 03, 2020 | 4.4700 | 4.5100 | 4.4000 | 4.4200 | 4.4200 | 3,786,200 |
| Jun. 02, 2020 | 4.4700 | 4.5000 | 4.2800 | 4.4800 | 4.4800 | 6,085,200 |
| Jun. 01, 2020 | 4.5300 | 4.6300 | 4.4700 | 4.4700 | 4.4700 | 4,624,700 |
| May 29, 2020 | 4.5000 | 4.5900 | 4.4800 | 4.5700 | 4.5700 | 4,128,100 |
| May 28, 2020 | 4.7700 | 4.8800 | 4.5000 | 4.5200 | 4.5200 | 5,786,900 |
| May 27, 2020 | 4.5200 | 4.7900 | 4.4300 | 4.7600 | 4.7600 | 8,434,500 |
| May 26, 2020 | 4.5300 | 4.5600 | 4.2700 | 4.4100 | 4.4100 | 8,769,700 |
| May 22, 2020 | 4.5700 | 4.6100 | 4.4100 | 4.4800 | 4.4800 | 6,038,800 |
| May 22, 2020 | 0.14 Dividend | |||||
| May 21, 2020 | 4.7600 | 4.8600 | 4.6300 | 4.7500 | 4.6100 | 6,946,500 |
| May 20, 2020 | 4.5800 | 4.9200 | 4.4500 | 4.7200 | 4.5809 | 9,523,700 |
| May 19, 2020 | 4.8700 | 4.8900 | 4.4300 | 4.5100 | 4.3771 | 14,628,500 |
| May 18, 2020 | 5.2500 | 5.2500 | 4.7500 | 4.8400 | 4.6973 | 13,107,000 |
| May 15, 2020 | 4.9200 | 5.0500 | 4.8500 | 5.0300 | 4.8817 | 9,048,600 |
| May 14, 2020 | 5.0100 | 5.0100 | 4.7500 | 4.9400 | 4.7944 | 8,802,300 |
| May 13, 2020 | 4.9000 | 5.0800 | 4.7300 | 4.9500 | 4.8041 | 9,325,400 |
| May 12, 2020 | 4.9600 | 5.1000 | 4.8800 | 4.8900 | 4.7459 | 6,607,700 |
| May 11, 2020 | 5.0100 | 5.1100 | 4.8500 | 5.0700 | 4.9206 | 8,984,100 |
| May 08, 2020 | 5.2100 | 5.5000 | 5.0100 | 5.1200 | 4.9691 | 12,546,800 |
| May 07, 2020 | 5.0500 | 5.3300 | 4.7100 | 5.2800 | 5.1244 | 17,484,500 |
| May 06, 2020 | 5.3100 | 5.3400 | 4.9200 | 4.9700 | 4.8235 | 15,810,000 |
| May 05, 2020 | 5.9100 | 5.9500 | 5.2000 | 5.2500 | 5.0953 | 21,082,500 |
| May 04, 2020 | 5.9500 | 6.0800 | 5.7900 | 6.0600 | 5.8814 | 16,911,200 |
| May 01, 2020 | 6.0000 | 6.3800 | 5.8300 | 6.1200 | 5.9396 | 22,273,200 |
| Apr. 30, 2020 | 6.0200 | 6.4900 | 5.8000 | 6.0200 | 5.8426 | 21,849,700 |
| Apr. 29, 2020 | 6.8700 | 6.9300 | 6.0000 | 6.2900 | 6.1046 | 58,992,500 |
| Apr. 28, 2020 | 8.0300 | 9.0000 | 7.0500 | 7.3400 | 7.1237 | 111,067,800 |
| Apr. 27, 2020 | 6.5400 | 7.2500 | 6.4500 | 7.2000 | 6.9878 | 63,164,300 |
| Apr. 24, 2020 | 5.5300 | 5.8900 | 5.4900 | 5.8500 | 5.6776 | 19,943,500 |
| Apr. 23, 2020 | 5.8300 | 5.8800 | 5.2200 | 5.4600 | 5.2991 | 23,945,800 |
| Apr. 22, 2020 | 5.4100 | 5.4500 | 4.9500 | 5.2300 | 5.0759 | 12,185,500 |
| Apr. 21, 2020 | 5.4300 | 5.8000 | 4.9100 | 5.0800 | 4.9303 | 24,928,100 |
| Apr. 20, 2020 | 4.3700 | 4.9700 | 4.1000 | 4.8000 | 4.6585 | 17,117,700 |
| Apr. 17, 2020 | 4.0000 | 4.1200 | 3.9500 | 4.0300 | 3.9112 | 3,019,600 |
| Apr. 16, 2020 | 4.0000 | 4.0800 | 3.8100 | 3.9300 | 3.8142 | 3,635,700 |
| Apr. 15, 2020 | 3.8400 | 4.0400 | 3.7400 | 3.8800 | 3.7656 | 3,388,600 |
| Apr. 14, 2020 | 3.8400 | 3.9400 | 3.7600 | 3.8400 | 3.7268 | 3,066,500 |
| Apr. 13, 2020 | 4.0000 | 4.1400 | 3.6200 | 3.7400 | 3.6298 | 4,419,000 |
| Apr. 09, 2020 | 3.5300 | 3.9000 | 3.2700 | 3.8100 | 3.6977 | 6,548,000 |
| Apr. 08, 2020 | 3.5700 | 3.7600 | 3.4600 | 3.5000 | 3.3968 | 4,039,900 |
| Apr. 07, 2020 | 3.6200 | 3.6200 | 3.3300 | 3.4600 | 3.3580 | 4,197,100 |
| Apr. 06, 2020 | 3.8200 | 3.8300 | 3.3800 | 3.5400 | 3.4357 | 3,371,200 |
| Apr. 03, 2020 | 3.5000 | 3.8200 | 3.2600 | 3.4700 | 3.3677 | 4,784,500 |
| Apr. 02, 2020 | 4.3800 | 4.4200 | 3.1800 | 3.7500 | 3.6395 | 8,083,200 |
| Apr. 01, 2020 | 4.5500 | 4.8900 | 4.3000 | 4.3800 | 4.2509 | 6,016,700 |
| Mar. 31, 2020 | 4.5900 | 4.6100 | 4.3300 | 4.5300 | 4.3965 | 6,498,200 |
| Mar. 30, 2020 | 4.4400 | 5.0000 | 4.4300 | 4.7500 | 4.6100 | 11,567,300 |
| Mar. 27, 2020 | 3.5000 | 4.2400 | 3.3300 | 4.0400 | 3.9209 | 7,287,600 |
| Mar. 26, 2020 | 3.4500 | 3.6900 | 3.2100 | 3.5200 | 3.4163 | 3,784,800 |
| Mar. 25, 2020 | 3.3000 | 3.6400 | 3.1500 | 3.2000 | 3.1057 | 4,874,400 |
| Mar. 24, 2020 | 2.8100 | 3.2400 | 2.8000 | 3.2100 | 3.1154 | 5,029,700 |
| Mar. 23, 2020 | 2.4000 | 2.6700 | 2.3000 | 2.5400 | 2.4651 | 2,871,200 |
| Mar. 20, 2020 | 2.7500 | 2.8000 | 2.4100 | 2.4600 | 2.3875 | 3,515,100 |
| Mar. 19, 2020 | 2.6000 | 2.7600 | 2.3500 | 2.7000 | 2.6204 | 2,982,200 |
| Mar. 18, 2020 | 2.7000 | 2.7900 | 2.3300 | 2.6000 | 2.5234 | 3,717,500 |
| Mar. 17, 2020 | 2.8500 | 2.8700 | 2.5500 | 2.6000 | 2.5234 | 4,889,100 |
| Mar. 16, 2020 | 2.9500 | 3.0800 | 2.5000 | 2.5000 | 2.4263 | 3,676,700 |
| Mar. 13, 2020 | 3.1200 | 3.2100 | 2.8500 | 3.1800 | 3.0863 | 3,727,800 |
| Mar. 12, 2020 | 2.9000 | 3.1300 | 2.6000 | 2.7500 | 2.6689 | 3,414,400 |
| Mar. 11, 2020 | 3.4600 | 3.6700 | 3.1100 | 3.1600 | 3.0669 | 4,249,800 |
| Mar. 10, 2020 | 2.8700 | 3.5000 | 2.8300 | 3.4300 | 3.3289 | 5,810,600 |
| Mar. 09, 2020 | 2.8000 | 3.0400 | 2.6300 | 2.6500 | 2.5719 | 5,203,900 |
| Mar. 06, 2020 | 2.5300 | 2.7500 | 2.5300 | 2.7300 | 2.6495 | 2,308,300 |
| Mar. 05, 2020 | 2.8800 | 2.9400 | 2.6300 | 2.6600 | 2.5816 | 2,298,400 |
| Mar. 04, 2020 | 3.0700 | 3.1100 | 2.9600 | 3.0000 | 2.9116 | 1,030,000 |
| Mar. 03, 2020 | 3.1500 | 3.2500 | 2.9300 | 3.0100 | 2.9213 | 1,708,000 |
| Mar. 02, 2020 | 3.2400 | 3.2600 | 3.0000 | 3.1800 | 3.0863 | 2,438,300 |
| Feb. 28, 2020 | 2.8800 | 3.2400 | 2.8800 | 3.2200 | 3.1251 | 3,982,400 |
| Feb. 28, 2020 | 0.07 Dividend | |||||
| Feb. 27, 2020 | 2.7000 | 3.0500 | 2.6900 | 2.9800 | 2.8242 | 3,921,600 |
| Feb. 26, 2020 | 2.8600 | 2.9900 | 2.7800 | 2.9000 | 2.7484 | 2,476,900 |
| Feb. 25, 2020 | 3.0100 | 3.0200 | 2.8200 | 2.8400 | 2.6915 | 3,124,900 |
| Feb. 24, 2020 | 3.0600 | 3.0800 | 2.9600 | 2.9900 | 2.8337 | 3,045,800 |
| Feb. 21, 2020 | 3.3200 | 3.3500 | 3.1500 | 3.2700 | 3.0991 | 2,295,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.