Canada markets open in 4 hours 46 minutes

Nordic American Tankers Limited (NAT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.3000-0.0600 (-1.79%)
At close: 4:00PM EDT

3.1800 -0.12 (-3.64%)
Pre-Market: 4:20AM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 11, 20213.30003.35003.22003.30003.30002,097,900
May 10, 20213.45003.51003.35003.36003.36002,517,000
May 07, 20213.30003.54003.30003.42003.42002,759,900
May 06, 20213.36003.36003.25003.34003.34001,316,200
May 05, 20213.34003.35003.29003.35003.35001,137,800
May 04, 20213.45003.49003.28003.29003.29002,404,900
May 03, 20213.34003.48003.33003.43003.43002,907,600
Apr. 30, 20213.35003.41003.30003.31003.31001,672,300
Apr. 29, 20213.37003.47003.35003.40003.40002,589,600
Apr. 28, 20213.18003.36003.17003.33003.33003,579,000
Apr. 27, 20213.22003.25003.13003.18003.18001,661,200
Apr. 26, 20213.18003.23003.15003.20003.20001,679,000
Apr. 23, 20213.17003.23003.13003.15003.15001,835,400
Apr. 22, 20213.27003.27003.14003.15003.15001,534,200
Apr. 21, 20213.11003.23003.07003.23003.23002,216,800
Apr. 20, 20213.22003.27003.07003.12003.12002,576,300
Apr. 19, 20213.17003.27003.17003.20003.20002,632,300
Apr. 16, 20213.15003.21003.13003.18003.18002,418,000
Apr. 15, 20213.18003.18003.07003.14003.14002,543,800
Apr. 14, 20213.12003.19003.09003.11003.11004,142,600
Apr. 13, 20213.13003.15003.02003.10003.10005,052,600
Apr. 12, 20213.30003.31003.11003.13003.13004,709,600
Apr. 09, 20213.38003.39003.22003.29003.29003,670,600
Apr. 08, 20213.45003.47003.37003.39003.39002,408,500
Apr. 07, 20213.40003.59003.36003.44003.44003,900,500
Apr. 06, 20213.28003.52003.23003.42003.42005,063,900
Apr. 05, 20213.45003.46003.19003.25003.25005,142,200
Apr. 01, 20213.30003.42003.25003.42003.42003,798,300
Mar. 31, 20213.35003.41003.18003.25003.25008,995,600
Mar. 30, 20213.43003.45003.23003.30003.30006,036,900
Mar. 29, 20213.78003.78003.35003.41003.41009,152,400
Mar. 26, 20213.51004.05003.51003.88003.880016,517,400
Mar. 25, 20213.29003.41003.20003.38003.38002,853,700
Mar. 24, 20213.36003.47003.31003.32003.32002,380,600
Mar. 23, 20213.46003.49003.28003.30003.30002,732,000
Mar. 22, 20213.65003.68003.52003.52003.52002,348,400
Mar. 19, 20213.45003.65003.39003.65003.65004,215,700
Mar. 18, 20213.57003.72003.43003.45003.45003,653,600
Mar. 17, 20213.45003.60003.41003.58003.58001,644,800
Mar. 16, 20213.58003.60003.49003.51003.51002,377,900
Mar. 15, 20213.54003.70003.50003.62003.62003,509,600
Mar. 12, 20213.45003.54003.43003.52003.52002,046,700
Mar. 11, 20213.54003.57003.41003.48003.48003,505,600
Mar. 11, 20210.02 Dividend
Mar. 10, 20213.21003.54003.19003.53003.51006,645,600
Mar. 09, 20213.20003.27003.17003.18003.16202,589,900
Mar. 08, 20213.24003.24003.09003.22003.20183,680,100
Mar. 05, 20213.27003.27003.04003.22003.20183,142,100
Mar. 04, 20213.34003.36003.11003.20003.18194,170,300
Mar. 03, 20213.25003.43003.24003.31003.29123,881,500
Mar. 02, 20213.22003.38003.20003.20003.18193,095,900
Mar. 01, 20213.13003.24003.08003.20003.18195,207,500
Feb. 26, 20213.16003.28002.95002.97002.95326,564,100
Feb. 25, 20213.34003.45003.20003.20003.18194,052,400
Feb. 24, 20213.24003.38003.22003.33003.31113,089,300
Feb. 23, 20213.25003.29003.09003.18003.16204,228,500
Feb. 22, 20213.39003.46003.30003.31003.29123,554,000
Feb. 19, 20213.33003.42003.30003.34003.32112,617,800
Feb. 18, 20213.52003.52003.30003.31003.29125,301,400
Feb. 17, 20213.64003.67003.49003.60003.57964,258,200
Feb. 16, 20213.72003.89003.53003.68003.65927,684,000
Feb. 12, 20213.23003.70003.21003.68003.659211,754,500
Feb. 11, 20213.29003.29003.14003.22003.20182,435,300
Feb. 10, 20213.18003.33003.15003.26003.24153,818,800
Feb. 09, 20213.17003.18003.06003.14003.12222,650,900
Feb. 08, 20213.23003.26003.12003.16003.14212,983,900
Feb. 05, 20213.21003.24003.14003.20003.18192,938,500
Feb. 04, 20213.20003.31003.12003.16003.14213,942,900
Feb. 03, 20213.02003.18003.02003.17003.15203,393,800
Feb. 02, 20213.13003.13003.00003.03003.01283,168,600
Feb. 01, 20213.02003.15002.98003.09003.07254,581,900
Jan. 29, 20212.85003.20002.84002.96002.943210,415,500
Jan. 28, 20212.92002.96002.81002.85002.83393,721,300
Jan. 27, 20212.86002.99002.83002.92002.90353,831,700
Jan. 26, 20212.86002.94002.85002.91002.89353,247,600
Jan. 25, 20212.87002.88002.75002.87002.85373,750,600
Jan. 22, 20212.86002.89002.83002.87002.85371,809,200
Jan. 21, 20212.90002.90002.83002.88002.86372,595,900
Jan. 20, 20212.94002.97002.84002.86002.84384,044,700
Jan. 19, 20212.98003.00002.88002.91002.89354,335,500
Jan. 15, 20213.02003.03002.95002.98002.96313,255,000
Jan. 14, 20213.03003.07003.00003.05003.03272,074,900
Jan. 13, 20213.04003.05003.00003.01002.99291,741,800
Jan. 12, 20213.01003.11002.98003.04003.02282,792,600
Jan. 11, 20213.02003.04002.92002.98002.96313,126,800
Jan. 08, 20213.11003.15003.02003.02003.00293,126,500
Jan. 07, 20213.05003.14003.05003.07003.05263,806,600
Jan. 06, 20213.12003.15003.00003.03003.01282,884,500
Jan. 05, 20213.09003.15003.03003.05003.03272,726,900
Jan. 04, 20212.97003.11002.97003.09003.07253,393,400
Dec. 31, 20203.01003.03002.92002.95002.93333,584,100
Dec. 30, 20203.04003.10003.00003.01002.99292,264,500
Dec. 29, 20203.07003.08003.00003.06003.04274,194,600
Dec. 28, 20203.17003.19003.06003.08003.06252,660,600
Dec. 24, 20203.12003.17003.10003.16003.1421963,200
Dec. 23, 20203.12003.24003.11003.15003.13222,545,700
Dec. 22, 20203.17003.18003.08003.08003.06252,314,800
Dec. 21, 20203.15003.19003.09003.17003.15203,247,300
Dec. 18, 20203.32003.35003.25003.25003.23162,458,800
Dec. 17, 20203.32003.38003.29003.32003.30121,572,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...