UK Markets closed

Nordic American Tankers Limited (NAT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
2.2850-0.5150 (-18.39%)
At close: 03:59PM EDT
2.3200 +0.03 (+1.53%)
After hours: 04:07PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20222.84002.33002.11002.28502.28506,368,726
26 May 20222.24002.26002.15002.21002.21005,364,600
25 May 20222.16002.24002.06002.24002.240012,344,700
24 May 20222.38002.38002.15002.16002.160011,064,900
23 May 20222.32002.38002.10002.37002.370023,661,900
20 May 20222.84002.89002.66002.67002.67005,389,800
19 May 20222.61002.84002.57002.80002.80007,378,400
18 May 20222.65002.77002.58002.62002.62005,202,100
17 May 20222.75002.78002.59002.62002.62005,674,000
16 May 20222.59002.80002.55002.76002.76009,376,900
13 May 20222.41002.54002.38002.51002.51006,598,000
12 May 20222.25002.32002.14002.29002.29007,456,700
11 May 20222.35002.48002.27002.34002.34005,934,900
10 May 20222.26002.41002.26002.37002.370010,499,800
09 May 20222.36002.36002.07002.13002.130014,587,100
06 May 20222.70002.70002.46002.51002.51008,354,400
05 May 20222.74002.75002.58002.70002.70005,404,100
04 May 20222.73002.80002.58002.72002.72005,952,400
03 May 20222.42002.69002.40002.65002.65007,034,200
02 May 20222.55002.61002.39002.49002.49009,831,700
29 Apr 20222.74002.76002.55002.56002.56009,301,800
28 Apr 20222.94002.95002.60002.74002.740013,359,700
27 Apr 20222.69002.91002.61002.88002.880016,181,900
26 Apr 20222.61002.68002.46002.55002.550010,128,000
25 Apr 20222.57002.64002.35002.44002.440016,500,600
22 Apr 20223.10003.19002.75002.79002.790019,743,100
21 Apr 20223.00003.35002.81002.91002.910042,888,400
20 Apr 20222.73002.91002.48002.89002.890019,120,400
19 Apr 20222.83002.84002.59002.63002.63008,567,500
18 Apr 20222.82002.88002.68002.83002.83006,012,000
14 Apr 20222.86002.90002.70002.70002.70006,425,300
13 Apr 20222.64002.87002.64002.81002.81008,702,100
12 Apr 20222.69002.69002.46002.58002.58007,056,400
11 Apr 20222.91002.93002.59002.64002.640011,620,100
08 Apr 20222.73002.93002.69002.84002.840013,661,000
07 Apr 20222.71002.84002.52002.61002.610013,983,000
06 Apr 20222.44002.59002.34002.51002.510011,315,100
05 Apr 20222.36002.45002.33002.38002.38008,261,300
04 Apr 20222.20002.36002.16002.21002.21004,706,400
01 Apr 20222.14002.19002.09002.18002.18001,907,600
31 Mar 20222.07002.20002.06002.13002.13004,397,900
30 Mar 20221.89002.13001.88002.05002.05005,820,500
29 Mar 20221.80001.86001.74001.85001.85003,795,000
28 Mar 20221.86001.90001.79001.80001.80002,904,800
25 Mar 20221.88001.94001.82001.89001.89003,500,100
24 Mar 20221.89001.94001.83001.84001.84003,431,400
23 Mar 20221.85001.95001.81001.89001.89004,128,900
22 Mar 20221.88001.90001.84001.87001.87002,576,700
21 Mar 20221.92001.93001.85001.86001.86001,975,000
18 Mar 20221.92001.95001.85001.92001.92004,659,700
17 Mar 20221.91001.98001.90001.94001.94002,297,700
16 Mar 20221.83001.93001.83001.90001.90002,137,200
15 Mar 20221.86001.92001.78001.87001.87003,210,500
14 Mar 20222.00002.04001.87001.92001.92003,710,400
11 Mar 20222.15002.19002.02002.02002.02002,352,400
10 Mar 20222.17002.23002.12002.19002.19002,523,400
09 Mar 20222.21002.23002.02002.15002.15006,303,800
08 Mar 20222.33002.38002.11002.14002.14005,798,200
07 Mar 20222.30002.48002.30002.31002.310010,412,700
04 Mar 20222.19002.27002.10002.27002.27004,264,200
03 Mar 20222.28002.29002.08002.22002.22005,871,700
02 Mar 20222.38002.40002.18002.26002.26005,015,300
01 Mar 20222.44002.55002.15002.30002.300011,081,900
28 Feb 20222.04002.45002.04002.42002.420022,601,400
25 Feb 20221.75001.95001.73001.92001.92006,383,700
24 Feb 20221.56001.71001.56001.71001.71004,230,000
23 Feb 20221.54001.59001.52001.56001.56001,513,000
22 Feb 20221.57001.62001.54001.54001.54002,594,300
18 Feb 20221.59001.62001.52001.55001.55002,134,700
17 Feb 20221.48001.60001.48001.57001.57002,930,000
16 Feb 20221.43001.50001.43001.48001.48002,126,200
15 Feb 20221.48001.50001.42001.44001.44003,321,800
14 Feb 20221.56001.60001.47001.47001.47003,524,100
11 Feb 20221.50001.59001.50001.55001.55002,851,100
10 Feb 20221.48001.56001.47001.49001.49002,887,500
09 Feb 20221.49001.54001.47001.49001.49003,761,600
08 Feb 20221.48001.48001.40001.41001.41002,454,600
07 Feb 20221.45001.49001.44001.46001.46001,890,300
04 Feb 20221.43001.45001.40001.44001.44002,833,600
03 Feb 20221.47001.48001.41001.41001.41002,925,300
02 Feb 20221.59001.61001.48001.49001.49002,138,200
01 Feb 20221.55001.60001.54001.57001.57003,088,600
31 Jan 20221.53001.55001.48001.55001.55002,692,800
28 Jan 20221.50001.55001.46001.51001.51002,542,100
27 Jan 20221.52001.57001.48001.50001.50001,902,200
26 Jan 20221.57001.60001.47001.48001.48002,246,700
25 Jan 20221.51001.55001.47001.53001.53002,313,800
24 Jan 20221.53001.56001.42001.52001.52004,408,800
21 Jan 20221.63001.64001.54001.54001.54003,053,100
20 Jan 20221.67001.71001.63001.63001.63002,681,300
19 Jan 20221.67001.70001.65001.65001.65003,245,700
18 Jan 20221.72001.75001.66001.66001.66002,194,500
14 Jan 20221.71001.75001.70001.72001.7200914,500
13 Jan 20221.73001.76001.70001.74001.74001,774,800
12 Jan 20221.82001.84001.73001.73001.73002,051,400
11 Jan 20221.75001.82001.74001.79001.79002,182,400
10 Jan 20221.77001.79001.74001.75001.75001,480,600
07 Jan 20221.78001.81001.76001.78001.78001,003,700
06 Jan 20221.82001.84001.77001.78001.78001,226,000
05 Jan 20221.84001.87001.78001.79001.79001,966,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...