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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 11, 2021 | 3.3000 | 3.3500 | 3.2200 | 3.3000 | 3.3000 | 2,097,900 |
| May 10, 2021 | 3.4500 | 3.5100 | 3.3500 | 3.3600 | 3.3600 | 2,517,000 |
| May 07, 2021 | 3.3000 | 3.5400 | 3.3000 | 3.4200 | 3.4200 | 2,759,900 |
| May 06, 2021 | 3.3600 | 3.3600 | 3.2500 | 3.3400 | 3.3400 | 1,316,200 |
| May 05, 2021 | 3.3400 | 3.3500 | 3.2900 | 3.3500 | 3.3500 | 1,137,800 |
| May 04, 2021 | 3.4500 | 3.4900 | 3.2800 | 3.2900 | 3.2900 | 2,404,900 |
| May 03, 2021 | 3.3400 | 3.4800 | 3.3300 | 3.4300 | 3.4300 | 2,907,600 |
| Apr. 30, 2021 | 3.3500 | 3.4100 | 3.3000 | 3.3100 | 3.3100 | 1,672,300 |
| Apr. 29, 2021 | 3.3700 | 3.4700 | 3.3500 | 3.4000 | 3.4000 | 2,589,600 |
| Apr. 28, 2021 | 3.1800 | 3.3600 | 3.1700 | 3.3300 | 3.3300 | 3,579,000 |
| Apr. 27, 2021 | 3.2200 | 3.2500 | 3.1300 | 3.1800 | 3.1800 | 1,661,200 |
| Apr. 26, 2021 | 3.1800 | 3.2300 | 3.1500 | 3.2000 | 3.2000 | 1,679,000 |
| Apr. 23, 2021 | 3.1700 | 3.2300 | 3.1300 | 3.1500 | 3.1500 | 1,835,400 |
| Apr. 22, 2021 | 3.2700 | 3.2700 | 3.1400 | 3.1500 | 3.1500 | 1,534,200 |
| Apr. 21, 2021 | 3.1100 | 3.2300 | 3.0700 | 3.2300 | 3.2300 | 2,216,800 |
| Apr. 20, 2021 | 3.2200 | 3.2700 | 3.0700 | 3.1200 | 3.1200 | 2,576,300 |
| Apr. 19, 2021 | 3.1700 | 3.2700 | 3.1700 | 3.2000 | 3.2000 | 2,632,300 |
| Apr. 16, 2021 | 3.1500 | 3.2100 | 3.1300 | 3.1800 | 3.1800 | 2,418,000 |
| Apr. 15, 2021 | 3.1800 | 3.1800 | 3.0700 | 3.1400 | 3.1400 | 2,543,800 |
| Apr. 14, 2021 | 3.1200 | 3.1900 | 3.0900 | 3.1100 | 3.1100 | 4,142,600 |
| Apr. 13, 2021 | 3.1300 | 3.1500 | 3.0200 | 3.1000 | 3.1000 | 5,052,600 |
| Apr. 12, 2021 | 3.3000 | 3.3100 | 3.1100 | 3.1300 | 3.1300 | 4,709,600 |
| Apr. 09, 2021 | 3.3800 | 3.3900 | 3.2200 | 3.2900 | 3.2900 | 3,670,600 |
| Apr. 08, 2021 | 3.4500 | 3.4700 | 3.3700 | 3.3900 | 3.3900 | 2,408,500 |
| Apr. 07, 2021 | 3.4000 | 3.5900 | 3.3600 | 3.4400 | 3.4400 | 3,900,500 |
| Apr. 06, 2021 | 3.2800 | 3.5200 | 3.2300 | 3.4200 | 3.4200 | 5,063,900 |
| Apr. 05, 2021 | 3.4500 | 3.4600 | 3.1900 | 3.2500 | 3.2500 | 5,142,200 |
| Apr. 01, 2021 | 3.3000 | 3.4200 | 3.2500 | 3.4200 | 3.4200 | 3,798,300 |
| Mar. 31, 2021 | 3.3500 | 3.4100 | 3.1800 | 3.2500 | 3.2500 | 8,995,600 |
| Mar. 30, 2021 | 3.4300 | 3.4500 | 3.2300 | 3.3000 | 3.3000 | 6,036,900 |
| Mar. 29, 2021 | 3.7800 | 3.7800 | 3.3500 | 3.4100 | 3.4100 | 9,152,400 |
| Mar. 26, 2021 | 3.5100 | 4.0500 | 3.5100 | 3.8800 | 3.8800 | 16,517,400 |
| Mar. 25, 2021 | 3.2900 | 3.4100 | 3.2000 | 3.3800 | 3.3800 | 2,853,700 |
| Mar. 24, 2021 | 3.3600 | 3.4700 | 3.3100 | 3.3200 | 3.3200 | 2,380,600 |
| Mar. 23, 2021 | 3.4600 | 3.4900 | 3.2800 | 3.3000 | 3.3000 | 2,732,000 |
| Mar. 22, 2021 | 3.6500 | 3.6800 | 3.5200 | 3.5200 | 3.5200 | 2,348,400 |
| Mar. 19, 2021 | 3.4500 | 3.6500 | 3.3900 | 3.6500 | 3.6500 | 4,215,700 |
| Mar. 18, 2021 | 3.5700 | 3.7200 | 3.4300 | 3.4500 | 3.4500 | 3,653,600 |
| Mar. 17, 2021 | 3.4500 | 3.6000 | 3.4100 | 3.5800 | 3.5800 | 1,644,800 |
| Mar. 16, 2021 | 3.5800 | 3.6000 | 3.4900 | 3.5100 | 3.5100 | 2,377,900 |
| Mar. 15, 2021 | 3.5400 | 3.7000 | 3.5000 | 3.6200 | 3.6200 | 3,509,600 |
| Mar. 12, 2021 | 3.4500 | 3.5400 | 3.4300 | 3.5200 | 3.5200 | 2,046,700 |
| Mar. 11, 2021 | 3.5400 | 3.5700 | 3.4100 | 3.4800 | 3.4800 | 3,505,600 |
| Mar. 11, 2021 | 0.02 Dividend | |||||
| Mar. 10, 2021 | 3.2100 | 3.5400 | 3.1900 | 3.5300 | 3.5100 | 6,645,600 |
| Mar. 09, 2021 | 3.2000 | 3.2700 | 3.1700 | 3.1800 | 3.1620 | 2,589,900 |
| Mar. 08, 2021 | 3.2400 | 3.2400 | 3.0900 | 3.2200 | 3.2018 | 3,680,100 |
| Mar. 05, 2021 | 3.2700 | 3.2700 | 3.0400 | 3.2200 | 3.2018 | 3,142,100 |
| Mar. 04, 2021 | 3.3400 | 3.3600 | 3.1100 | 3.2000 | 3.1819 | 4,170,300 |
| Mar. 03, 2021 | 3.2500 | 3.4300 | 3.2400 | 3.3100 | 3.2912 | 3,881,500 |
| Mar. 02, 2021 | 3.2200 | 3.3800 | 3.2000 | 3.2000 | 3.1819 | 3,095,900 |
| Mar. 01, 2021 | 3.1300 | 3.2400 | 3.0800 | 3.2000 | 3.1819 | 5,207,500 |
| Feb. 26, 2021 | 3.1600 | 3.2800 | 2.9500 | 2.9700 | 2.9532 | 6,564,100 |
| Feb. 25, 2021 | 3.3400 | 3.4500 | 3.2000 | 3.2000 | 3.1819 | 4,052,400 |
| Feb. 24, 2021 | 3.2400 | 3.3800 | 3.2200 | 3.3300 | 3.3111 | 3,089,300 |
| Feb. 23, 2021 | 3.2500 | 3.2900 | 3.0900 | 3.1800 | 3.1620 | 4,228,500 |
| Feb. 22, 2021 | 3.3900 | 3.4600 | 3.3000 | 3.3100 | 3.2912 | 3,554,000 |
| Feb. 19, 2021 | 3.3300 | 3.4200 | 3.3000 | 3.3400 | 3.3211 | 2,617,800 |
| Feb. 18, 2021 | 3.5200 | 3.5200 | 3.3000 | 3.3100 | 3.2912 | 5,301,400 |
| Feb. 17, 2021 | 3.6400 | 3.6700 | 3.4900 | 3.6000 | 3.5796 | 4,258,200 |
| Feb. 16, 2021 | 3.7200 | 3.8900 | 3.5300 | 3.6800 | 3.6592 | 7,684,000 |
| Feb. 12, 2021 | 3.2300 | 3.7000 | 3.2100 | 3.6800 | 3.6592 | 11,754,500 |
| Feb. 11, 2021 | 3.2900 | 3.2900 | 3.1400 | 3.2200 | 3.2018 | 2,435,300 |
| Feb. 10, 2021 | 3.1800 | 3.3300 | 3.1500 | 3.2600 | 3.2415 | 3,818,800 |
| Feb. 09, 2021 | 3.1700 | 3.1800 | 3.0600 | 3.1400 | 3.1222 | 2,650,900 |
| Feb. 08, 2021 | 3.2300 | 3.2600 | 3.1200 | 3.1600 | 3.1421 | 2,983,900 |
| Feb. 05, 2021 | 3.2100 | 3.2400 | 3.1400 | 3.2000 | 3.1819 | 2,938,500 |
| Feb. 04, 2021 | 3.2000 | 3.3100 | 3.1200 | 3.1600 | 3.1421 | 3,942,900 |
| Feb. 03, 2021 | 3.0200 | 3.1800 | 3.0200 | 3.1700 | 3.1520 | 3,393,800 |
| Feb. 02, 2021 | 3.1300 | 3.1300 | 3.0000 | 3.0300 | 3.0128 | 3,168,600 |
| Feb. 01, 2021 | 3.0200 | 3.1500 | 2.9800 | 3.0900 | 3.0725 | 4,581,900 |
| Jan. 29, 2021 | 2.8500 | 3.2000 | 2.8400 | 2.9600 | 2.9432 | 10,415,500 |
| Jan. 28, 2021 | 2.9200 | 2.9600 | 2.8100 | 2.8500 | 2.8339 | 3,721,300 |
| Jan. 27, 2021 | 2.8600 | 2.9900 | 2.8300 | 2.9200 | 2.9035 | 3,831,700 |
| Jan. 26, 2021 | 2.8600 | 2.9400 | 2.8500 | 2.9100 | 2.8935 | 3,247,600 |
| Jan. 25, 2021 | 2.8700 | 2.8800 | 2.7500 | 2.8700 | 2.8537 | 3,750,600 |
| Jan. 22, 2021 | 2.8600 | 2.8900 | 2.8300 | 2.8700 | 2.8537 | 1,809,200 |
| Jan. 21, 2021 | 2.9000 | 2.9000 | 2.8300 | 2.8800 | 2.8637 | 2,595,900 |
| Jan. 20, 2021 | 2.9400 | 2.9700 | 2.8400 | 2.8600 | 2.8438 | 4,044,700 |
| Jan. 19, 2021 | 2.9800 | 3.0000 | 2.8800 | 2.9100 | 2.8935 | 4,335,500 |
| Jan. 15, 2021 | 3.0200 | 3.0300 | 2.9500 | 2.9800 | 2.9631 | 3,255,000 |
| Jan. 14, 2021 | 3.0300 | 3.0700 | 3.0000 | 3.0500 | 3.0327 | 2,074,900 |
| Jan. 13, 2021 | 3.0400 | 3.0500 | 3.0000 | 3.0100 | 2.9929 | 1,741,800 |
| Jan. 12, 2021 | 3.0100 | 3.1100 | 2.9800 | 3.0400 | 3.0228 | 2,792,600 |
| Jan. 11, 2021 | 3.0200 | 3.0400 | 2.9200 | 2.9800 | 2.9631 | 3,126,800 |
| Jan. 08, 2021 | 3.1100 | 3.1500 | 3.0200 | 3.0200 | 3.0029 | 3,126,500 |
| Jan. 07, 2021 | 3.0500 | 3.1400 | 3.0500 | 3.0700 | 3.0526 | 3,806,600 |
| Jan. 06, 2021 | 3.1200 | 3.1500 | 3.0000 | 3.0300 | 3.0128 | 2,884,500 |
| Jan. 05, 2021 | 3.0900 | 3.1500 | 3.0300 | 3.0500 | 3.0327 | 2,726,900 |
| Jan. 04, 2021 | 2.9700 | 3.1100 | 2.9700 | 3.0900 | 3.0725 | 3,393,400 |
| Dec. 31, 2020 | 3.0100 | 3.0300 | 2.9200 | 2.9500 | 2.9333 | 3,584,100 |
| Dec. 30, 2020 | 3.0400 | 3.1000 | 3.0000 | 3.0100 | 2.9929 | 2,264,500 |
| Dec. 29, 2020 | 3.0700 | 3.0800 | 3.0000 | 3.0600 | 3.0427 | 4,194,600 |
| Dec. 28, 2020 | 3.1700 | 3.1900 | 3.0600 | 3.0800 | 3.0625 | 2,660,600 |
| Dec. 24, 2020 | 3.1200 | 3.1700 | 3.1000 | 3.1600 | 3.1421 | 963,200 |
| Dec. 23, 2020 | 3.1200 | 3.2400 | 3.1100 | 3.1500 | 3.1322 | 2,545,700 |
| Dec. 22, 2020 | 3.1700 | 3.1800 | 3.0800 | 3.0800 | 3.0625 | 2,314,800 |
| Dec. 21, 2020 | 3.1500 | 3.1900 | 3.0900 | 3.1700 | 3.1520 | 3,247,300 |
| Dec. 18, 2020 | 3.3200 | 3.3500 | 3.2500 | 3.2500 | 3.2316 | 2,458,800 |
| Dec. 17, 2020 | 3.3200 | 3.3800 | 3.2900 | 3.3200 | 3.3012 | 1,572,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
