UK markets closed

Nordic American Tankers Limited (NAT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.6500+0.0300 (+1.15%)
At close: 4:00PM EDT
2.6900 +0.04 (1.51%)
After hours: 04:49PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20212.65002.72002.63002.65002.65001,409,776
23 Jul 20212.68002.69002.61002.62002.62001,164,500
22 Jul 20212.79002.79002.65002.67002.67001,875,200
21 Jul 20212.72002.81002.71002.79002.79002,317,300
20 Jul 20212.64002.70002.59002.68002.68002,551,900
19 Jul 20212.70002.72002.59002.60002.60002,912,300
16 Jul 20212.89002.89002.69002.70002.70003,277,200
15 Jul 20212.94002.94002.81002.85002.85002,561,800
14 Jul 20212.96003.00002.88002.91002.91002,286,900
13 Jul 20213.00003.02002.90002.93002.93003,288,500
12 Jul 20213.03003.04002.95002.99002.99002,626,700
09 Jul 20213.03003.08003.00003.07003.07001,775,500
08 Jul 20213.04003.08003.00003.00003.00002,281,100
07 Jul 20213.17003.19003.05003.07003.07002,417,800
06 Jul 20213.22003.25003.17003.18003.18001,684,800
02 Jul 20213.20003.23003.14003.16003.16002,363,300
01 Jul 20213.34003.34003.18003.18003.18002,045,600
30 Jun 20213.29003.33003.26003.28003.28001,197,600
29 Jun 20213.26003.30003.24003.26003.26001,436,700
28 Jun 20213.43003.43003.23003.25003.25003,573,900
25 Jun 20213.45003.48003.41003.41003.41002,231,600
24 Jun 20213.45003.47003.43003.45003.45001,475,700
23 Jun 20213.42003.49003.42003.46003.46001,361,200
22 Jun 20213.43003.44003.37003.43003.43001,436,800
21 Jun 20213.41003.50003.41003.45003.45001,668,900
18 Jun 20213.42003.49003.39003.44003.44001,846,600
17 Jun 20213.50003.55003.38003.46003.46002,103,000
16 Jun 20213.50003.56003.50003.54003.54001,280,500
15 Jun 20213.52003.54003.39003.54003.54002,084,400
14 Jun 20213.55003.63003.51003.51003.51001,176,100
11 Jun 20213.54003.64003.53003.55003.55001,266,200
10 Jun 20213.50003.59003.50003.55003.55001,676,800
09 Jun 20213.48003.52003.43003.46003.46001,565,800
08 Jun 20213.53003.55003.46003.52003.52001,484,300
07 Jun 20213.42003.55003.41003.53003.53001,513,700
04 Jun 20213.55003.58003.42003.43003.43001,906,500
03 Jun 20213.59003.63003.51003.55003.55001,548,900
03 Jun 20210.02 Dividend
02 Jun 20213.81003.81003.61003.63003.61002,601,900
01 Jun 20213.55003.81003.54003.76003.73934,122,600
28 May 20213.50003.55003.46003.48003.46081,707,800
27 May 20213.66003.69003.49003.49003.47082,610,700
26 May 20213.58003.69003.58003.66003.63982,811,400
25 May 20213.59003.68003.47003.60003.58023,422,900
24 May 20213.58003.60003.47003.57003.55032,745,800
21 May 20213.48003.65003.47003.56003.54044,392,400
20 May 20213.43003.47003.31003.47003.45092,180,200
19 May 20213.40003.47003.30003.45003.43102,141,600
18 May 20213.40003.50003.38003.44003.42102,016,700
17 May 20213.30003.41003.26003.38003.36141,836,900
14 May 20213.29003.37003.28003.31003.29182,080,800
13 May 20213.26003.33003.20003.25003.23211,925,700
12 May 20213.34003.37003.27003.28003.26192,002,000
11 May 20213.30003.35003.22003.30003.28182,097,900
10 May 20213.45003.51003.35003.36003.34152,517,000
07 May 20213.30003.54003.30003.42003.40122,759,900
06 May 20213.36003.36003.25003.34003.32161,316,200
05 May 20213.34003.36003.28003.35003.33151,608,900
04 May 20213.45003.49003.28003.29003.27192,404,900
03 May 20213.34003.48003.33003.43003.41112,907,600
30 Apr 20213.35003.41003.30003.31003.29181,674,400
29 Apr 20213.37003.47003.35003.40003.38132,589,600
28 Apr 20213.18003.36003.17003.33003.31173,579,000
27 Apr 20213.22003.25003.13003.18003.16251,661,200
26 Apr 20213.18003.23003.15003.20003.18241,679,000
23 Apr 20213.17003.23003.13003.15003.13261,835,400
22 Apr 20213.27003.27003.14003.15003.13261,534,200
21 Apr 20213.11003.23003.07003.23003.21222,216,800
20 Apr 20213.22003.27003.07003.12003.10282,576,300
19 Apr 20213.17003.27003.17003.20003.18242,632,300
16 Apr 20213.15003.21003.13003.18003.16252,418,000
15 Apr 20213.18003.18003.07003.14003.12272,543,800
14 Apr 20213.12003.19003.09003.11003.09294,142,600
13 Apr 20213.13003.15003.02003.10003.08295,052,600
12 Apr 20213.30003.31003.11003.13003.11284,709,600
09 Apr 20213.38003.39003.22003.29003.27193,670,600
08 Apr 20213.45003.47003.37003.39003.37132,408,500
07 Apr 20213.40003.59003.36003.44003.42103,900,500
06 Apr 20213.28003.52003.23003.42003.40125,063,900
05 Apr 20213.45003.46003.19003.25003.23215,142,200
01 Apr 20213.30003.42003.25003.42003.40123,798,300
31 Mar 20213.35003.41003.18003.25003.23218,995,600
30 Mar 20213.43003.45003.23003.30003.28186,036,900
29 Mar 20213.78003.78003.35003.41003.39129,152,400
26 Mar 20213.51004.05003.51003.88003.858616,517,400
25 Mar 20213.29003.41003.20003.38003.36142,853,700
24 Mar 20213.36003.47003.31003.32003.30172,380,600
23 Mar 20213.46003.49003.28003.30003.28182,732,000
22 Mar 20213.65003.68003.52003.52003.50062,348,400
19 Mar 20213.45003.65003.39003.65003.62994,215,700
18 Mar 20213.57003.72003.43003.45003.43103,653,600
17 Mar 20213.45003.60003.41003.58003.56031,644,800
16 Mar 20213.58003.60003.49003.51003.49072,377,900
15 Mar 20213.54003.70003.50003.62003.60013,509,600
12 Mar 20213.45003.54003.43003.52003.50062,046,700
11 Mar 20213.54003.57003.41003.48003.46083,505,600
11 Mar 20210.02 Dividend
10 Mar 20213.21003.54003.19003.53003.49076,645,600
09 Mar 20213.20003.27003.17003.18003.14462,589,900
08 Mar 20213.24003.24003.09003.22003.18413,680,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...