NAT - Nordic American Tankers Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 13, 20194.10004.13504.04004.07004.07003,143,431
Dec. 12, 20194.08004.18004.03004.11004.11003,167,400
Dec. 11, 20194.11004.14003.94004.13004.13002,553,500
Dec. 10, 20194.15004.33004.08004.13004.13003,731,600
Dec. 09, 20194.06004.19004.00004.16004.16004,321,900
Dec. 06, 20193.78004.00003.78004.00004.00004,355,400
Dec. 05, 20193.60003.77003.54003.70003.70003,720,600
Dec. 04, 20193.50003.55003.46003.47003.47001,731,100
Dec. 04, 20190.02 Dividend
Dec. 03, 20193.51003.51003.42003.50003.48002,758,000
Dec. 02, 20193.63003.64003.48003.52003.49991,901,600
Nov. 29, 20193.60003.70003.52003.62003.59931,534,200
Nov. 27, 20193.64003.65003.57003.59003.56951,461,300
Nov. 26, 20193.69003.72003.60003.60003.57942,125,200
Nov. 25, 20193.60003.88003.51003.71003.68883,684,800
Nov. 22, 20193.72003.79003.61003.69003.66891,861,400
Nov. 21, 20193.66003.79003.63003.68003.65902,128,500
Nov. 20, 20193.56003.83003.55003.64003.61922,926,100
Nov. 19, 20193.39003.62003.29003.51003.48992,701,300
Nov. 18, 20193.58003.59003.34003.39003.37062,133,500
Nov. 15, 20193.47003.64003.42003.58003.55951,797,900
Nov. 14, 20193.40003.58003.39003.43003.41041,721,500
Nov. 13, 20193.45003.52003.33003.38003.36071,050,600
Nov. 12, 20193.33003.53003.30003.45003.43031,990,800
Nov. 11, 20193.24003.40003.15003.36003.34081,858,200
Nov. 08, 20193.29003.37003.24003.28003.26131,502,200
Nov. 07, 20193.47003.47003.25003.32003.30102,867,500
Nov. 06, 20193.51003.53003.33003.42003.40052,206,200
Nov. 05, 20193.80003.83003.47003.51003.48992,705,400
Nov. 04, 20193.62003.71003.59003.65003.62911,605,900
Nov. 01, 20193.59003.64003.45003.61003.58941,438,500
Oct. 31, 20193.79003.79003.45003.58003.55953,797,600
Oct. 30, 20193.74003.83003.64003.81003.78822,062,100
Oct. 29, 20193.73003.81003.68003.77003.74851,880,900
Oct. 28, 20193.71003.93003.70003.75003.72862,164,300
Oct. 25, 20193.90003.93003.74003.75003.72862,304,400
Oct. 24, 20194.22004.28003.70003.82003.79828,017,600
Oct. 23, 20194.02004.32003.90004.22004.19595,318,200
Oct. 22, 20193.95004.05003.83003.99003.96722,826,000
Oct. 21, 20194.01004.04003.90003.94003.91752,513,600
Oct. 18, 20193.98004.10003.95004.00003.97712,456,800
Oct. 17, 20194.06004.11003.86003.95003.92743,890,100
Oct. 16, 20193.84004.07003.80004.00003.97716,556,600
Oct. 15, 20194.13004.28003.83003.86003.83799,206,200
Oct. 14, 20194.20004.47004.06004.20004.17609,234,100
Oct. 11, 20194.05004.28003.94004.13004.106411,546,800
Oct. 10, 20193.58003.98003.53003.84003.818110,162,700
Oct. 09, 20193.70004.05003.47003.82003.798219,056,600
Oct. 08, 20193.19003.73003.07003.71003.688817,554,100
Oct. 07, 20192.89003.17002.79003.08003.06248,022,700
Oct. 04, 20192.35002.79002.33002.79002.77416,507,300
Oct. 03, 20192.21002.34002.20002.33002.31671,985,200
Oct. 02, 20192.18002.23002.10002.21002.19741,752,200
Oct. 01, 20192.18002.29002.17002.18002.16751,466,700
Sep. 30, 20192.17002.20002.12002.16002.14771,361,900
Sep. 27, 20192.13002.30002.13002.17002.15762,808,600
Sep. 26, 20192.14002.21002.04002.13002.11783,504,700
Sep. 25, 20191.91002.12001.91002.08002.06813,181,800
Sep. 24, 20192.05002.05001.90001.90001.88912,583,600
Sep. 23, 20192.04002.20002.03002.08002.06813,238,100
Sep. 20, 20192.00002.07002.00002.01001.99851,004,200
Sep. 19, 20192.00002.07002.00002.00001.9886626,800
Sep. 18, 20192.01002.03001.96002.00001.9886612,700
Sep. 17, 20192.06002.06001.94002.02002.0085869,600
Sep. 16, 20192.10002.17002.05002.07002.05821,595,500
Sep. 13, 20191.99002.07001.98002.05002.03831,014,600
Sep. 12, 20191.97002.10001.95002.00001.98861,526,400
Sep. 11, 20191.98001.99001.90001.98001.96871,084,500
Sep. 10, 20191.81001.98001.81001.93001.91901,488,600
Sep. 09, 20191.80001.84001.79001.80001.78971,016,700
Sep. 06, 20191.83001.83001.77001.78001.7698755,500
Sep. 05, 20191.78001.90001.78001.83001.81951,245,500
Sep. 04, 20191.72001.80001.72001.77001.7599599,900
Sep. 03, 20191.77001.78001.66001.71001.70021,789,300
Aug. 30, 20191.82001.84001.77001.78001.7698508,200
Aug. 29, 20191.84001.85001.81001.82001.8096484,500
Aug. 29, 20190.01 Dividend
Aug. 28, 20191.81001.87001.80001.84001.8195565,800
Aug. 27, 20191.87001.87001.77001.80001.7800998,300
Aug. 26, 20191.83001.88001.80001.85001.8294532,500
Aug. 23, 20191.97001.97001.81001.82001.79981,008,600
Aug. 22, 20192.01002.03001.96001.97001.94811,770,400
Aug. 21, 20191.91002.01001.88001.98001.95801,244,500
Aug. 20, 20191.88001.90001.86001.90001.8789716,500
Aug. 19, 20191.79001.93001.79001.86001.83931,582,000
Aug. 16, 20191.77001.80001.71001.76001.74043,255,000
Aug. 15, 20191.83001.84001.75001.75001.73051,568,100
Aug. 14, 20191.83001.85001.82001.83001.80972,023,000
Aug. 13, 20191.80001.89001.80001.85001.8294865,100
Aug. 12, 20191.87001.87001.80001.83001.80971,130,400
Aug. 09, 20191.94001.97001.87001.87001.84921,093,300
Aug. 08, 20191.90001.92001.85001.90001.87891,603,400
Aug. 07, 20191.92001.94001.85001.88001.85911,169,600
Aug. 06, 20191.90001.94001.86001.93001.90851,260,400
Aug. 05, 20191.98001.98001.87001.89001.86902,149,200
Aug. 02, 20192.00002.02001.95001.98001.95801,311,700
Aug. 01, 20192.01002.06001.96002.00001.97781,530,200
Jul. 31, 20192.05002.10002.01002.02001.9975732,000
Jul. 30, 20192.04002.10002.01002.07002.0470683,600
Jul. 29, 20192.11002.14002.04002.04002.0173951,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...