NAT - Nordic American Tankers Limited
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec. 13, 2019 | 4.1000 | 4.1350 | 4.0400 | 4.0700 | 4.0700 | 3,143,431 |
| Dec. 12, 2019 | 4.0800 | 4.1800 | 4.0300 | 4.1100 | 4.1100 | 3,167,400 |
| Dec. 11, 2019 | 4.1100 | 4.1400 | 3.9400 | 4.1300 | 4.1300 | 2,553,500 |
| Dec. 10, 2019 | 4.1500 | 4.3300 | 4.0800 | 4.1300 | 4.1300 | 3,731,600 |
| Dec. 09, 2019 | 4.0600 | 4.1900 | 4.0000 | 4.1600 | 4.1600 | 4,321,900 |
| Dec. 06, 2019 | 3.7800 | 4.0000 | 3.7800 | 4.0000 | 4.0000 | 4,355,400 |
| Dec. 05, 2019 | 3.6000 | 3.7700 | 3.5400 | 3.7000 | 3.7000 | 3,720,600 |
| Dec. 04, 2019 | 3.5000 | 3.5500 | 3.4600 | 3.4700 | 3.4700 | 1,731,100 |
| Dec. 04, 2019 | 0.02 Dividend | |||||
| Dec. 03, 2019 | 3.5100 | 3.5100 | 3.4200 | 3.5000 | 3.4800 | 2,758,000 |
| Dec. 02, 2019 | 3.6300 | 3.6400 | 3.4800 | 3.5200 | 3.4999 | 1,901,600 |
| Nov. 29, 2019 | 3.6000 | 3.7000 | 3.5200 | 3.6200 | 3.5993 | 1,534,200 |
| Nov. 27, 2019 | 3.6400 | 3.6500 | 3.5700 | 3.5900 | 3.5695 | 1,461,300 |
| Nov. 26, 2019 | 3.6900 | 3.7200 | 3.6000 | 3.6000 | 3.5794 | 2,125,200 |
| Nov. 25, 2019 | 3.6000 | 3.8800 | 3.5100 | 3.7100 | 3.6888 | 3,684,800 |
| Nov. 22, 2019 | 3.7200 | 3.7900 | 3.6100 | 3.6900 | 3.6689 | 1,861,400 |
| Nov. 21, 2019 | 3.6600 | 3.7900 | 3.6300 | 3.6800 | 3.6590 | 2,128,500 |
| Nov. 20, 2019 | 3.5600 | 3.8300 | 3.5500 | 3.6400 | 3.6192 | 2,926,100 |
| Nov. 19, 2019 | 3.3900 | 3.6200 | 3.2900 | 3.5100 | 3.4899 | 2,701,300 |
| Nov. 18, 2019 | 3.5800 | 3.5900 | 3.3400 | 3.3900 | 3.3706 | 2,133,500 |
| Nov. 15, 2019 | 3.4700 | 3.6400 | 3.4200 | 3.5800 | 3.5595 | 1,797,900 |
| Nov. 14, 2019 | 3.4000 | 3.5800 | 3.3900 | 3.4300 | 3.4104 | 1,721,500 |
| Nov. 13, 2019 | 3.4500 | 3.5200 | 3.3300 | 3.3800 | 3.3607 | 1,050,600 |
| Nov. 12, 2019 | 3.3300 | 3.5300 | 3.3000 | 3.4500 | 3.4303 | 1,990,800 |
| Nov. 11, 2019 | 3.2400 | 3.4000 | 3.1500 | 3.3600 | 3.3408 | 1,858,200 |
| Nov. 08, 2019 | 3.2900 | 3.3700 | 3.2400 | 3.2800 | 3.2613 | 1,502,200 |
| Nov. 07, 2019 | 3.4700 | 3.4700 | 3.2500 | 3.3200 | 3.3010 | 2,867,500 |
| Nov. 06, 2019 | 3.5100 | 3.5300 | 3.3300 | 3.4200 | 3.4005 | 2,206,200 |
| Nov. 05, 2019 | 3.8000 | 3.8300 | 3.4700 | 3.5100 | 3.4899 | 2,705,400 |
| Nov. 04, 2019 | 3.6200 | 3.7100 | 3.5900 | 3.6500 | 3.6291 | 1,605,900 |
| Nov. 01, 2019 | 3.5900 | 3.6400 | 3.4500 | 3.6100 | 3.5894 | 1,438,500 |
| Oct. 31, 2019 | 3.7900 | 3.7900 | 3.4500 | 3.5800 | 3.5595 | 3,797,600 |
| Oct. 30, 2019 | 3.7400 | 3.8300 | 3.6400 | 3.8100 | 3.7882 | 2,062,100 |
| Oct. 29, 2019 | 3.7300 | 3.8100 | 3.6800 | 3.7700 | 3.7485 | 1,880,900 |
| Oct. 28, 2019 | 3.7100 | 3.9300 | 3.7000 | 3.7500 | 3.7286 | 2,164,300 |
| Oct. 25, 2019 | 3.9000 | 3.9300 | 3.7400 | 3.7500 | 3.7286 | 2,304,400 |
| Oct. 24, 2019 | 4.2200 | 4.2800 | 3.7000 | 3.8200 | 3.7982 | 8,017,600 |
| Oct. 23, 2019 | 4.0200 | 4.3200 | 3.9000 | 4.2200 | 4.1959 | 5,318,200 |
| Oct. 22, 2019 | 3.9500 | 4.0500 | 3.8300 | 3.9900 | 3.9672 | 2,826,000 |
| Oct. 21, 2019 | 4.0100 | 4.0400 | 3.9000 | 3.9400 | 3.9175 | 2,513,600 |
| Oct. 18, 2019 | 3.9800 | 4.1000 | 3.9500 | 4.0000 | 3.9771 | 2,456,800 |
| Oct. 17, 2019 | 4.0600 | 4.1100 | 3.8600 | 3.9500 | 3.9274 | 3,890,100 |
| Oct. 16, 2019 | 3.8400 | 4.0700 | 3.8000 | 4.0000 | 3.9771 | 6,556,600 |
| Oct. 15, 2019 | 4.1300 | 4.2800 | 3.8300 | 3.8600 | 3.8379 | 9,206,200 |
| Oct. 14, 2019 | 4.2000 | 4.4700 | 4.0600 | 4.2000 | 4.1760 | 9,234,100 |
| Oct. 11, 2019 | 4.0500 | 4.2800 | 3.9400 | 4.1300 | 4.1064 | 11,546,800 |
| Oct. 10, 2019 | 3.5800 | 3.9800 | 3.5300 | 3.8400 | 3.8181 | 10,162,700 |
| Oct. 09, 2019 | 3.7000 | 4.0500 | 3.4700 | 3.8200 | 3.7982 | 19,056,600 |
| Oct. 08, 2019 | 3.1900 | 3.7300 | 3.0700 | 3.7100 | 3.6888 | 17,554,100 |
| Oct. 07, 2019 | 2.8900 | 3.1700 | 2.7900 | 3.0800 | 3.0624 | 8,022,700 |
| Oct. 04, 2019 | 2.3500 | 2.7900 | 2.3300 | 2.7900 | 2.7741 | 6,507,300 |
| Oct. 03, 2019 | 2.2100 | 2.3400 | 2.2000 | 2.3300 | 2.3167 | 1,985,200 |
| Oct. 02, 2019 | 2.1800 | 2.2300 | 2.1000 | 2.2100 | 2.1974 | 1,752,200 |
| Oct. 01, 2019 | 2.1800 | 2.2900 | 2.1700 | 2.1800 | 2.1675 | 1,466,700 |
| Sep. 30, 2019 | 2.1700 | 2.2000 | 2.1200 | 2.1600 | 2.1477 | 1,361,900 |
| Sep. 27, 2019 | 2.1300 | 2.3000 | 2.1300 | 2.1700 | 2.1576 | 2,808,600 |
| Sep. 26, 2019 | 2.1400 | 2.2100 | 2.0400 | 2.1300 | 2.1178 | 3,504,700 |
| Sep. 25, 2019 | 1.9100 | 2.1200 | 1.9100 | 2.0800 | 2.0681 | 3,181,800 |
| Sep. 24, 2019 | 2.0500 | 2.0500 | 1.9000 | 1.9000 | 1.8891 | 2,583,600 |
| Sep. 23, 2019 | 2.0400 | 2.2000 | 2.0300 | 2.0800 | 2.0681 | 3,238,100 |
| Sep. 20, 2019 | 2.0000 | 2.0700 | 2.0000 | 2.0100 | 1.9985 | 1,004,200 |
| Sep. 19, 2019 | 2.0000 | 2.0700 | 2.0000 | 2.0000 | 1.9886 | 626,800 |
| Sep. 18, 2019 | 2.0100 | 2.0300 | 1.9600 | 2.0000 | 1.9886 | 612,700 |
| Sep. 17, 2019 | 2.0600 | 2.0600 | 1.9400 | 2.0200 | 2.0085 | 869,600 |
| Sep. 16, 2019 | 2.1000 | 2.1700 | 2.0500 | 2.0700 | 2.0582 | 1,595,500 |
| Sep. 13, 2019 | 1.9900 | 2.0700 | 1.9800 | 2.0500 | 2.0383 | 1,014,600 |
| Sep. 12, 2019 | 1.9700 | 2.1000 | 1.9500 | 2.0000 | 1.9886 | 1,526,400 |
| Sep. 11, 2019 | 1.9800 | 1.9900 | 1.9000 | 1.9800 | 1.9687 | 1,084,500 |
| Sep. 10, 2019 | 1.8100 | 1.9800 | 1.8100 | 1.9300 | 1.9190 | 1,488,600 |
| Sep. 09, 2019 | 1.8000 | 1.8400 | 1.7900 | 1.8000 | 1.7897 | 1,016,700 |
| Sep. 06, 2019 | 1.8300 | 1.8300 | 1.7700 | 1.7800 | 1.7698 | 755,500 |
| Sep. 05, 2019 | 1.7800 | 1.9000 | 1.7800 | 1.8300 | 1.8195 | 1,245,500 |
| Sep. 04, 2019 | 1.7200 | 1.8000 | 1.7200 | 1.7700 | 1.7599 | 599,900 |
| Sep. 03, 2019 | 1.7700 | 1.7800 | 1.6600 | 1.7100 | 1.7002 | 1,789,300 |
| Aug. 30, 2019 | 1.8200 | 1.8400 | 1.7700 | 1.7800 | 1.7698 | 508,200 |
| Aug. 29, 2019 | 1.8400 | 1.8500 | 1.8100 | 1.8200 | 1.8096 | 484,500 |
| Aug. 29, 2019 | 0.01 Dividend | |||||
| Aug. 28, 2019 | 1.8100 | 1.8700 | 1.8000 | 1.8400 | 1.8195 | 565,800 |
| Aug. 27, 2019 | 1.8700 | 1.8700 | 1.7700 | 1.8000 | 1.7800 | 998,300 |
| Aug. 26, 2019 | 1.8300 | 1.8800 | 1.8000 | 1.8500 | 1.8294 | 532,500 |
| Aug. 23, 2019 | 1.9700 | 1.9700 | 1.8100 | 1.8200 | 1.7998 | 1,008,600 |
| Aug. 22, 2019 | 2.0100 | 2.0300 | 1.9600 | 1.9700 | 1.9481 | 1,770,400 |
| Aug. 21, 2019 | 1.9100 | 2.0100 | 1.8800 | 1.9800 | 1.9580 | 1,244,500 |
| Aug. 20, 2019 | 1.8800 | 1.9000 | 1.8600 | 1.9000 | 1.8789 | 716,500 |
| Aug. 19, 2019 | 1.7900 | 1.9300 | 1.7900 | 1.8600 | 1.8393 | 1,582,000 |
| Aug. 16, 2019 | 1.7700 | 1.8000 | 1.7100 | 1.7600 | 1.7404 | 3,255,000 |
| Aug. 15, 2019 | 1.8300 | 1.8400 | 1.7500 | 1.7500 | 1.7305 | 1,568,100 |
| Aug. 14, 2019 | 1.8300 | 1.8500 | 1.8200 | 1.8300 | 1.8097 | 2,023,000 |
| Aug. 13, 2019 | 1.8000 | 1.8900 | 1.8000 | 1.8500 | 1.8294 | 865,100 |
| Aug. 12, 2019 | 1.8700 | 1.8700 | 1.8000 | 1.8300 | 1.8097 | 1,130,400 |
| Aug. 09, 2019 | 1.9400 | 1.9700 | 1.8700 | 1.8700 | 1.8492 | 1,093,300 |
| Aug. 08, 2019 | 1.9000 | 1.9200 | 1.8500 | 1.9000 | 1.8789 | 1,603,400 |
| Aug. 07, 2019 | 1.9200 | 1.9400 | 1.8500 | 1.8800 | 1.8591 | 1,169,600 |
| Aug. 06, 2019 | 1.9000 | 1.9400 | 1.8600 | 1.9300 | 1.9085 | 1,260,400 |
| Aug. 05, 2019 | 1.9800 | 1.9800 | 1.8700 | 1.8900 | 1.8690 | 2,149,200 |
| Aug. 02, 2019 | 2.0000 | 2.0200 | 1.9500 | 1.9800 | 1.9580 | 1,311,700 |
| Aug. 01, 2019 | 2.0100 | 2.0600 | 1.9600 | 2.0000 | 1.9778 | 1,530,200 |
| Jul. 31, 2019 | 2.0500 | 2.1000 | 2.0100 | 2.0200 | 1.9975 | 732,000 |
| Jul. 30, 2019 | 2.0400 | 2.1000 | 2.0100 | 2.0700 | 2.0470 | 683,600 |
| Jul. 29, 2019 | 2.1100 | 2.1400 | 2.0400 | 2.0400 | 2.0173 | 951,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...