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
| Date | Open | High | Low | Close* | 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, 2021 | 2.6200 | 2.6200 | 2.5100 | 2.5400 | 2.5400 | 135,900,000 |
| Sep. 02, 2021 | 2.5400 | 2.6000 | 2.5100 | 2.6000 | 2.6000 | 246,010,000 |
| Sep. 01, 2021 | 2.3800 | 2.5400 | 2.3800 | 2.5200 | 2.5200 | 362,860,000 |
| Aug. 31, 2021 | 2.2700 | 2.3900 | 2.2500 | 2.3700 | 2.3700 | 311,450,000 |
| Aug. 30, 2021 | 2.3500 | 2.3700 | 2.2400 | 2.2600 | 2.2600 | 143,450,000 |
| Aug. 27, 2021 | 2.3300 | 2.3600 | 2.3000 | 2.3300 | 2.3300 | 169,360,000 |
| Aug. 26, 2021 | 2.3700 | 2.3700 | 2.2500 | 2.2700 | 2.2700 | 275,500,000 |
| Aug. 25, 2021 | 2.2900 | 2.4000 | 2.2700 | 2.3700 | 2.3700 | 222,080,000 |
| Aug. 24, 2021 | 2.3000 | 2.3200 | 2.2800 | 2.3000 | 2.3000 | 132,900,000 |
| Aug. 23, 2021 | 2.2100 | 2.2800 | 2.2000 | 2.2800 | 2.2800 | 158,970,000 |
| Aug. 20, 2021 | 2.1100 | 2.2200 | 2.0900 | 2.1900 | 2.1900 | 191,910,000 |
| Aug. 19, 2021 | 2.1200 | 2.1600 | 2.0800 | 2.1000 | 2.1000 | 390,570,000 |
| Aug. 18, 2021 | 2.2100 | 2.2200 | 2.1100 | 2.1200 | 2.1200 | 223,120,000 |
| Aug. 17, 2021 | 2.1200 | 2.2600 | 2.1100 | 2.1700 | 2.1700 | 283,660,000 |
| Aug. 16, 2021 | 2.2000 | 2.2200 | 2.1300 | 2.1400 | 2.1400 | 239,690,000 |
| Aug. 13, 2021 | 2.2600 | 2.2800 | 2.2100 | 2.2300 | 2.2300 | 198,870,000 |
| Aug. 12, 2021 | 2.3600 | 2.3600 | 2.2500 | 2.2600 | 2.2600 | 202,330,000 |
| Aug. 11, 2021 | 2.3600 | 2.4000 | 2.2900 | 2.3500 | 2.3500 | 353,000,000 |
| Aug. 10, 2021 | 2.3200 | 2.3700 | 2.2600 | 2.3600 | 2.3600 | 266,280,000 |
| Aug. 09, 2021 | 2.4200 | 2.4300 | 2.2900 | 2.3000 | 2.3000 | 317,530,000 |
| Aug. 06, 2021 | 2.4300 | 2.4500 | 2.4000 | 2.4200 | 2.4200 | 166,390,000 |
| Aug. 05, 2021 | 2.4700 | 2.4900 | 2.4100 | 2.4200 | 2.4200 | 172,140,000 |
| Aug. 04, 2021 | 2.5000 | 2.5400 | 2.4500 | 2.4700 | 2.4700 | 154,560,000 |
| Aug. 03, 2021 | 2.5500 | 2.5600 | 2.4600 | 2.5300 | 2.5300 | 3,565,400 |
| Aug. 02, 2021 | - | - | - | - | - | - |
| Jul. 30, 2021 | 2.6400 | 2.6800 | 2.5900 | 2.6100 | 2.6100 | 1,674,000 |
| Jul. 29, 2021 | 2.6400 | 2.6800 | 2.6300 | 2.6400 | 2.6400 | 1,625,900 |
| Jul. 28, 2021 | 2.5900 | 2.6500 | 2.5900 | 2.6200 | 2.6200 | 1,198,400 |
| Jul. 27, 2021 | 2.6300 | 2.6400 | 2.5500 | 2.5900 | 2.5900 | 1,562,300 |
| Jul. 26, 2021 | 2.6500 | 2.7200 | 2.6300 | 2.6500 | 2.6500 | 1,421,800 |
| Jul. 23, 2021 | 2.6800 | 2.6900 | 2.6100 | 2.6200 | 2.6200 | 1,164,500 |
| Jul. 22, 2021 | 2.7900 | 2.7900 | 2.6500 | 2.6700 | 2.6700 | 1,875,200 |
| Jul. 21, 2021 | 2.7200 | 2.8100 | 2.7100 | 2.7900 | 2.7900 | 2,317,300 |
| Jul. 20, 2021 | 2.6400 | 2.7000 | 2.5900 | 2.6800 | 2.6800 | 2,551,900 |
| Jul. 19, 2021 | 2.7000 | 2.7200 | 2.5900 | 2.6000 | 2.6000 | 2,912,300 |
| Jul. 16, 2021 | 2.8900 | 2.8900 | 2.6900 | 2.7000 | 2.7000 | 3,278,300 |
| Jul. 15, 2021 | 2.9400 | 2.9400 | 2.8100 | 2.8500 | 2.8500 | 2,561,800 |
| Jul. 14, 2021 | 2.9600 | 3.0000 | 2.8800 | 2.9100 | 2.9100 | 2,286,900 |
| Jul. 13, 2021 | 3.0000 | 3.0200 | 2.9000 | 2.9300 | 2.9300 | 3,288,500 |
| Jul. 12, 2021 | 3.0300 | 3.0400 | 2.9500 | 2.9900 | 2.9900 | 2,626,700 |
| Jul. 09, 2021 | 3.0300 | 3.0800 | 3.0000 | 3.0700 | 3.0700 | 1,783,400 |
| Jul. 08, 2021 | 3.0400 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 2,281,100 |
| Jul. 07, 2021 | 3.1700 | 3.1900 | 3.0500 | 3.0700 | 3.0700 | 2,417,800 |
| Jul. 06, 2021 | 3.2200 | 3.2500 | 3.1700 | 3.1800 | 3.1800 | 1,684,800 |
| Jul. 02, 2021 | 3.2000 | 3.2300 | 3.1400 | 3.1600 | 3.1600 | 2,363,300 |
| Jul. 01, 2021 | 3.3400 | 3.3400 | 3.1800 | 3.1800 | 3.1800 | 2,045,600 |
| Jun. 30, 2021 | 3.2900 | 3.3300 | 3.2600 | 3.2800 | 3.2800 | 1,197,600 |
| Jun. 29, 2021 | 3.2600 | 3.3000 | 3.2400 | 3.2600 | 3.2600 | 1,436,700 |
| Jun. 28, 2021 | 3.4300 | 3.4300 | 3.2300 | 3.2500 | 3.2500 | 3,573,900 |
| Jun. 25, 2021 | 3.4500 | 3.4800 | 3.4100 | 3.4100 | 3.4100 | 2,231,600 |
| Jun. 24, 2021 | 3.4500 | 3.4700 | 3.4300 | 3.4500 | 3.4500 | 1,475,700 |
| Jun. 23, 2021 | 3.4200 | 3.4900 | 3.4200 | 3.4600 | 3.4600 | 1,361,200 |
| Jun. 22, 2021 | 3.4300 | 3.4400 | 3.3700 | 3.4300 | 3.4300 | 1,436,800 |
| Jun. 21, 2021 | 3.4100 | 3.5000 | 3.4100 | 3.4500 | 3.4500 | 1,668,900 |
| Jun. 18, 2021 | 3.4200 | 3.4900 | 3.3900 | 3.4400 | 3.4400 | 1,846,600 |
| Jun. 17, 2021 | 3.5000 | 3.5500 | 3.3800 | 3.4600 | 3.4600 | 2,103,000 |
| Jun. 16, 2021 | 3.5000 | 3.5600 | 3.5000 | 3.5400 | 3.5400 | 1,280,500 |
| Jun. 15, 2021 | 3.5200 | 3.5400 | 3.3900 | 3.5400 | 3.5400 | 2,084,400 |
| Jun. 14, 2021 | 3.5500 | 3.6300 | 3.5100 | 3.5100 | 3.5100 | 1,176,100 |
| Jun. 11, 2021 | 3.5400 | 3.6400 | 3.5300 | 3.5500 | 3.5500 | 1,266,200 |
| Jun. 10, 2021 | 3.5000 | 3.5900 | 3.5000 | 3.5500 | 3.5500 | 1,676,800 |
| Jun. 09, 2021 | 3.4800 | 3.5200 | 3.4300 | 3.4600 | 3.4600 | 1,565,800 |
| Jun. 08, 2021 | 3.5300 | 3.5500 | 3.4600 | 3.5200 | 3.5200 | 1,484,300 |
| Jun. 07, 2021 | 3.4200 | 3.5500 | 3.4100 | 3.5300 | 3.5300 | 1,513,700 |
| Jun. 04, 2021 | 3.5500 | 3.5800 | 3.4200 | 3.4300 | 3.4300 | 1,906,500 |
| Jun. 03, 2021 | 3.5900 | 3.6300 | 3.5100 | 3.5500 | 3.5500 | 1,548,900 |
| Jun. 03, 2021 | 0.02 Dividend | |||||
| Jun. 02, 2021 | 3.8100 | 3.8100 | 3.6100 | 3.6300 | 3.6100 | 2,601,900 |
| Jun. 01, 2021 | 3.5500 | 3.8100 | 3.5400 | 3.7600 | 3.7393 | 4,122,600 |
| May 28, 2021 | 3.5000 | 3.5500 | 3.4600 | 3.4800 | 3.4608 | 1,707,800 |
| May 27, 2021 | 3.6600 | 3.6900 | 3.4900 | 3.4900 | 3.4708 | 2,610,700 |
| May 26, 2021 | 3.5800 | 3.6900 | 3.5800 | 3.6600 | 3.6398 | 2,811,400 |
| May 25, 2021 | 3.5900 | 3.6800 | 3.4700 | 3.6000 | 3.5802 | 3,422,900 |
| May 24, 2021 | 3.5800 | 3.6000 | 3.4700 | 3.5700 | 3.5503 | 2,745,800 |
| May 21, 2021 | 3.4800 | 3.6500 | 3.4700 | 3.5600 | 3.5404 | 4,392,400 |
| May 20, 2021 | 3.4300 | 3.4700 | 3.3100 | 3.4700 | 3.4509 | 2,180,200 |
| May 19, 2021 | 3.4000 | 3.4700 | 3.3000 | 3.4500 | 3.4310 | 2,141,600 |
| May 18, 2021 | 3.4000 | 3.5000 | 3.3800 | 3.4400 | 3.4210 | 2,016,700 |
| May 17, 2021 | 3.3000 | 3.4100 | 3.2600 | 3.3800 | 3.3614 | 1,836,900 |
| May 14, 2021 | 3.2900 | 3.3700 | 3.2800 | 3.3100 | 3.2918 | 2,080,800 |
| May 13, 2021 | 3.2600 | 3.3300 | 3.2000 | 3.2500 | 3.2321 | 1,925,700 |
| May 12, 2021 | 3.3400 | 3.3700 | 3.2700 | 3.2800 | 3.2619 | 2,002,000 |
| May 11, 2021 | 3.3000 | 3.3500 | 3.2200 | 3.3000 | 3.2818 | 2,097,900 |
| May 10, 2021 | 3.4500 | 3.5100 | 3.3500 | 3.3600 | 3.3415 | 2,517,000 |
| May 07, 2021 | 3.3000 | 3.5400 | 3.3000 | 3.4200 | 3.4012 | 2,759,900 |
| May 06, 2021 | 3.3600 | 3.3600 | 3.2500 | 3.3400 | 3.3216 | 1,316,200 |
| May 05, 2021 | 3.3400 | 3.3600 | 3.2800 | 3.3500 | 3.3315 | 1,608,900 |
| May 04, 2021 | 3.4500 | 3.4900 | 3.2800 | 3.2900 | 3.2719 | 2,404,900 |
| May 03, 2021 | 3.3400 | 3.4800 | 3.3300 | 3.4300 | 3.4111 | 2,907,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
