NAT - Nordic American Tankers Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 20204.08004.46004.08004.40004.40004,885,300
Jul. 09, 20204.20004.25004.06004.06004.06002,473,700
Jul. 08, 20204.07004.25004.03004.24004.24002,988,700
Jul. 07, 20204.11004.19004.05004.05004.05001,945,900
Jul. 06, 20204.15004.23004.07004.18004.18003,603,100
Jul. 02, 20204.21004.26004.02004.06004.06003,942,800
Jul. 01, 20204.06004.26004.00004.21004.21004,139,700
Jun. 30, 20204.10004.10003.97004.06004.06004,477,800
Jun. 29, 20204.10004.26004.03004.21004.21002,802,400
Jun. 26, 20204.31004.32004.07004.10004.10004,533,900
Jun. 25, 20204.15004.37004.14004.32004.32003,969,100
Jun. 24, 20204.25004.28004.05004.25004.25007,037,900
Jun. 23, 20204.35004.37004.24004.28004.28003,299,900
Jun. 22, 20204.38004.41004.26004.31004.31003,844,400
Jun. 19, 20204.56004.58004.35004.45004.45005,682,800
Jun. 18, 20204.55004.62004.47004.49004.49003,889,900
Jun. 17, 20204.74004.77004.48004.50004.50004,834,500
Jun. 16, 20205.05005.06004.72004.78004.78004,865,300
Jun. 15, 20204.69004.99004.65004.97004.97003,567,800
Jun. 12, 20204.94004.95004.72004.88004.88002,817,100
Jun. 11, 20204.89005.01004.67004.71004.71006,203,800
Jun. 10, 20205.31005.38005.08005.20005.20007,714,200
Jun. 09, 20205.25005.26004.89005.12005.12008,202,000
Jun. 08, 20204.75005.40004.73005.38005.380011,239,400
Jun. 05, 20204.47004.75004.42004.72004.72009,527,000
Jun. 04, 20204.38004.41004.31004.38004.38004,516,300
Jun. 03, 20204.47004.51004.40004.42004.42003,786,200
Jun. 02, 20204.47004.50004.28004.48004.48006,085,200
Jun. 01, 20204.53004.63004.47004.47004.47004,624,700
May 29, 20204.50004.59004.48004.57004.57004,128,100
May 28, 20204.77004.88004.50004.52004.52005,786,900
May 27, 20204.52004.79004.43004.76004.76008,434,500
May 26, 20204.53004.56004.27004.41004.41008,769,700
May 22, 20204.57004.61004.41004.48004.48006,038,800
May 22, 20200.14 Dividend
May 21, 20204.76004.86004.63004.75004.61006,946,500
May 20, 20204.58004.92004.45004.72004.58099,523,700
May 19, 20204.87004.89004.43004.51004.377114,628,500
May 18, 20205.25005.25004.75004.84004.697313,107,000
May 15, 20204.92005.05004.85005.03004.88179,048,600
May 14, 20205.01005.01004.75004.94004.79448,802,300
May 13, 20204.90005.08004.73004.95004.80419,325,400
May 12, 20204.96005.10004.88004.89004.74596,607,700
May 11, 20205.01005.11004.85005.07004.92068,984,100
May 08, 20205.21005.50005.01005.12004.969112,546,800
May 07, 20205.05005.33004.71005.28005.124417,484,500
May 06, 20205.31005.34004.92004.97004.823515,810,000
May 05, 20205.91005.95005.20005.25005.095321,082,500
May 04, 20205.95006.08005.79006.06005.881416,911,200
May 01, 20206.00006.38005.83006.12005.939622,273,200
Apr. 30, 20206.02006.49005.80006.02005.842621,849,700
Apr. 29, 20206.87006.93006.00006.29006.104658,992,500
Apr. 28, 20208.03009.00007.05007.34007.1237111,067,800
Apr. 27, 20206.54007.25006.45007.20006.987863,164,300
Apr. 24, 20205.53005.89005.49005.85005.677619,943,500
Apr. 23, 20205.83005.88005.22005.46005.299123,945,800
Apr. 22, 20205.41005.45004.95005.23005.075912,185,500
Apr. 21, 20205.43005.80004.91005.08004.930324,928,100
Apr. 20, 20204.37004.97004.10004.80004.658517,117,700
Apr. 17, 20204.00004.12003.95004.03003.91123,019,600
Apr. 16, 20204.00004.08003.81003.93003.81423,635,700
Apr. 15, 20203.84004.04003.74003.88003.76563,388,600
Apr. 14, 20203.84003.94003.76003.84003.72683,066,500
Apr. 13, 20204.00004.14003.62003.74003.62984,419,000
Apr. 09, 20203.53003.90003.27003.81003.69776,548,000
Apr. 08, 20203.57003.76003.46003.50003.39684,039,900
Apr. 07, 20203.62003.62003.33003.46003.35804,197,100
Apr. 06, 20203.82003.83003.38003.54003.43573,371,200
Apr. 03, 20203.50003.82003.26003.47003.36774,784,500
Apr. 02, 20204.38004.42003.18003.75003.63958,083,200
Apr. 01, 20204.55004.89004.30004.38004.25096,016,700
Mar. 31, 20204.59004.61004.33004.53004.39656,498,200
Mar. 30, 20204.44005.00004.43004.75004.610011,567,300
Mar. 27, 20203.50004.24003.33004.04003.92097,287,600
Mar. 26, 20203.45003.69003.21003.52003.41633,784,800
Mar. 25, 20203.30003.64003.15003.20003.10574,874,400
Mar. 24, 20202.81003.24002.80003.21003.11545,029,700
Mar. 23, 20202.40002.67002.30002.54002.46512,871,200
Mar. 20, 20202.75002.80002.41002.46002.38753,515,100
Mar. 19, 20202.60002.76002.35002.70002.62042,982,200
Mar. 18, 20202.70002.79002.33002.60002.52343,717,500
Mar. 17, 20202.85002.87002.55002.60002.52344,889,100
Mar. 16, 20202.95003.08002.50002.50002.42633,676,700
Mar. 13, 20203.12003.21002.85003.18003.08633,727,800
Mar. 12, 20202.90003.13002.60002.75002.66893,414,400
Mar. 11, 20203.46003.67003.11003.16003.06694,249,800
Mar. 10, 20202.87003.50002.83003.43003.32895,810,600
Mar. 09, 20202.80003.04002.63002.65002.57195,203,900
Mar. 06, 20202.53002.75002.53002.73002.64952,308,300
Mar. 05, 20202.88002.94002.63002.66002.58162,298,400
Mar. 04, 20203.07003.11002.96003.00002.91161,030,000
Mar. 03, 20203.15003.25002.93003.01002.92131,708,000
Mar. 02, 20203.24003.26003.00003.18003.08632,438,300
Feb. 28, 20202.88003.24002.88003.22003.12513,982,400
Feb. 28, 20200.07 Dividend
Feb. 27, 20202.70003.05002.69002.98002.82423,921,600
Feb. 26, 20202.86002.99002.78002.90002.74842,476,900
Feb. 25, 20203.01003.02002.82002.84002.69153,124,900
Feb. 24, 20203.06003.08002.96002.99002.83373,045,800
Feb. 21, 20203.32003.35003.15003.27003.09912,295,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...