Nordic American Tankers Limited (NAT)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 3.1800 | 3.1800 | 2.9900 | 3.0400 | 3.0400 | 5,970,700 |
| 22 Sept 2022 | 3.3800 | 3.6000 | 3.2500 | 3.2500 | 3.2500 | 5,337,700 |
| 21 Sept 2022 | 3.4100 | 3.4800 | 3.2900 | 3.3600 | 3.3600 | 4,592,100 |
| 20 Sept 2022 | 3.4000 | 3.5400 | 3.3800 | 3.4200 | 3.4200 | 6,411,800 |
| 19 Sept 2022 | 3.0500 | 3.5300 | 3.0200 | 3.5100 | 3.5100 | 10,479,300 |
| 16 Sept 2022 | 3.2000 | 3.2200 | 3.0400 | 3.1100 | 3.1100 | 6,480,400 |
| 15 Sept 2022 | 3.2900 | 3.3500 | 3.1900 | 3.2500 | 3.2500 | 6,159,000 |
| 14 Sept 2022 | 3.2300 | 3.4500 | 3.2200 | 3.3400 | 3.3400 | 7,763,100 |
| 14 Sept 2022 | 0.03 Dividend | |||||
| 13 Sept 2022 | 3.0900 | 3.3200 | 3.0700 | 3.2300 | 3.2000 | 5,115,100 |
| 12 Sept 2022 | 3.1000 | 3.3200 | 3.0900 | 3.2000 | 3.1703 | 7,252,200 |
| 09 Sept 2022 | 3.0600 | 3.2200 | 3.0500 | 3.1500 | 3.1207 | 6,015,300 |
| 08 Sept 2022 | 2.9800 | 3.1300 | 2.8500 | 3.0700 | 3.0415 | 9,711,900 |
| 07 Sept 2022 | 2.8000 | 2.9800 | 2.7000 | 2.9800 | 2.9523 | 8,975,800 |
| 06 Sept 2022 | 2.6800 | 2.8800 | 2.6600 | 2.8600 | 2.8334 | 9,300,900 |
| 02 Sept 2022 | 2.5000 | 2.6100 | 2.4500 | 2.6000 | 2.5759 | 4,366,600 |
| 01 Sept 2022 | 2.5500 | 2.5900 | 2.4400 | 2.4800 | 2.4570 | 4,920,100 |
| 31 Aug 2022 | 2.3500 | 2.6100 | 2.3500 | 2.6000 | 2.5759 | 3,379,400 |
| 30 Aug 2022 | 2.5700 | 2.5800 | 2.3300 | 2.4100 | 2.3876 | 10,485,500 |
| 29 Aug 2022 | 2.5800 | 2.7200 | 2.5600 | 2.7000 | 2.6749 | 2,938,800 |
| 26 Aug 2022 | 2.6800 | 2.6900 | 2.5500 | 2.6700 | 2.6452 | 3,393,700 |
| 25 Aug 2022 | 2.8100 | 2.8300 | 2.7000 | 2.7100 | 2.6848 | 2,495,300 |
| 24 Aug 2022 | 2.7400 | 2.8700 | 2.7000 | 2.8000 | 2.7740 | 2,709,800 |
| 23 Aug 2022 | 2.8000 | 2.8300 | 2.6900 | 2.7100 | 2.6848 | 2,663,200 |
| 22 Aug 2022 | 2.6900 | 2.8600 | 2.6500 | 2.7800 | 2.7542 | 4,363,100 |
| 19 Aug 2022 | 2.8000 | 2.8100 | 2.6900 | 2.7000 | 2.6749 | 2,138,600 |
| 18 Aug 2022 | 2.8400 | 2.8800 | 2.7900 | 2.8500 | 2.8235 | 2,557,700 |
| 17 Aug 2022 | 2.7200 | 2.8500 | 2.7200 | 2.7900 | 2.7641 | 4,471,100 |
| 16 Aug 2022 | 2.6500 | 2.7300 | 2.6300 | 2.7300 | 2.7046 | 3,393,600 |
| 15 Aug 2022 | 2.5600 | 2.6600 | 2.4800 | 2.6500 | 2.6254 | 3,511,200 |
| 12 Aug 2022 | 2.6700 | 2.6900 | 2.6000 | 2.6400 | 2.6155 | 2,903,700 |
| 11 Aug 2022 | 2.6300 | 2.7500 | 2.5700 | 2.6700 | 2.6452 | 5,927,400 |
| 10 Aug 2022 | 2.6900 | 2.7100 | 2.5800 | 2.5900 | 2.5659 | 6,918,400 |
| 09 Aug 2022 | 2.6400 | 2.7000 | 2.5800 | 2.6900 | 2.6650 | 2,592,400 |
| 08 Aug 2022 | 2.5300 | 2.6800 | 2.5200 | 2.6200 | 2.5957 | 5,779,600 |
| 05 Aug 2022 | 2.4800 | 2.6200 | 2.4300 | 2.5400 | 2.5164 | 4,072,000 |
| 04 Aug 2022 | 2.5000 | 2.5600 | 2.4700 | 2.4900 | 2.4669 | 2,207,000 |
| 03 Aug 2022 | 2.5600 | 2.5900 | 2.4800 | 2.5300 | 2.5065 | 3,230,700 |
| 02 Aug 2022 | 2.5200 | 2.5900 | 2.5000 | 2.5700 | 2.5461 | 4,808,600 |
| 01 Aug 2022 | 2.3800 | 2.5400 | 2.3400 | 2.5200 | 2.4966 | 3,428,700 |
| 29 Jul 2022 | 2.4300 | 2.4400 | 2.3600 | 2.4000 | 2.3777 | 2,211,300 |
| 28 Jul 2022 | 2.6100 | 2.6300 | 2.3600 | 2.4200 | 2.3975 | 3,143,900 |
| 27 Jul 2022 | 2.5000 | 2.6300 | 2.4700 | 2.6200 | 2.5957 | 3,161,200 |
| 26 Jul 2022 | 2.5000 | 2.5400 | 2.4200 | 2.4700 | 2.4471 | 2,276,100 |
| 25 Jul 2022 | 2.4400 | 2.5500 | 2.3800 | 2.5300 | 2.5065 | 3,923,000 |
| 22 Jul 2022 | 2.4300 | 2.5600 | 2.4000 | 2.4400 | 2.4173 | 4,097,000 |
| 21 Jul 2022 | 2.4100 | 2.4900 | 2.3500 | 2.4100 | 2.3876 | 3,675,900 |
| 20 Jul 2022 | 2.3600 | 2.4700 | 2.3400 | 2.4700 | 2.4471 | 5,017,600 |
| 19 Jul 2022 | 2.2500 | 2.4300 | 2.2200 | 2.4200 | 2.3975 | 6,052,000 |
| 18 Jul 2022 | 2.1600 | 2.2900 | 2.1400 | 2.2500 | 2.2291 | 3,880,400 |
| 15 Jul 2022 | 2.1000 | 2.1500 | 2.0200 | 2.1500 | 2.1300 | 3,867,900 |
| 14 Jul 2022 | 2.0200 | 2.0700 | 2.0000 | 2.0600 | 2.0409 | 3,103,000 |
| 13 Jul 2022 | 1.8900 | 2.1000 | 1.8900 | 2.0800 | 2.0607 | 4,588,400 |
| 12 Jul 2022 | 1.8400 | 1.9400 | 1.8300 | 1.9000 | 1.8824 | 3,878,400 |
| 11 Jul 2022 | 1.8900 | 1.9400 | 1.8400 | 1.8900 | 1.8724 | 2,584,200 |
| 08 Jul 2022 | 1.9500 | 1.9800 | 1.8900 | 1.9400 | 1.9220 | 3,911,400 |
| 07 Jul 2022 | 1.9100 | 2.0300 | 1.9100 | 1.9200 | 1.9022 | 4,845,100 |
| 06 Jul 2022 | 1.9500 | 2.0000 | 1.8000 | 1.8600 | 1.8427 | 5,492,500 |
| 05 Jul 2022 | 2.0300 | 2.0500 | 1.9200 | 1.9600 | 1.9418 | 5,435,800 |
| 01 Jul 2022 | 2.1200 | 2.1500 | 1.9900 | 2.0700 | 2.0508 | 3,169,000 |
| 30 Jun 2022 | 2.0700 | 2.1600 | 2.0500 | 2.1300 | 2.1102 | 4,756,900 |
| 29 Jun 2022 | 2.1900 | 2.2300 | 2.0700 | 2.1300 | 2.1102 | 6,325,900 |
| 28 Jun 2022 | 2.2800 | 2.3300 | 2.1600 | 2.2100 | 2.1895 | 4,976,900 |
| 27 Jun 2022 | 2.1700 | 2.2700 | 2.1300 | 2.2300 | 2.2093 | 4,393,600 |
| 24 Jun 2022 | 2.0600 | 2.2200 | 2.0200 | 2.1400 | 2.1201 | 7,965,100 |
| 23 Jun 2022 | 2.0300 | 2.0800 | 1.9600 | 2.0400 | 2.0211 | 4,589,300 |
| 22 Jun 2022 | 1.9600 | 2.0900 | 1.9500 | 2.0300 | 2.0111 | 4,292,300 |
| 21 Jun 2022 | 1.9100 | 2.1500 | 1.8900 | 2.0900 | 2.0706 | 6,010,500 |
| 17 Jun 2022 | 1.9900 | 2.0200 | 1.8700 | 1.8900 | 1.8724 | 4,468,700 |
| 16 Jun 2022 | 1.9700 | 2.0600 | 1.9100 | 1.9500 | 1.9319 | 3,471,700 |
| 15 Jun 2022 | 2.0000 | 2.1000 | 1.9500 | 2.0600 | 2.0409 | 4,016,500 |
| 14 Jun 2022 | 1.9500 | 2.0800 | 1.9200 | 2.0100 | 1.9913 | 4,526,900 |
| 13 Jun 2022 | 1.9400 | 2.0400 | 1.8800 | 1.9500 | 1.9319 | 6,299,000 |
| 13 Jun 2022 | 0.02 Dividend | |||||
| 10 Jun 2022 | 2.0000 | 2.1400 | 1.9800 | 2.0800 | 2.0409 | 5,989,400 |
| 09 Jun 2022 | 2.1000 | 2.1600 | 2.0100 | 2.0200 | 1.9820 | 6,568,400 |
| 08 Jun 2022 | 2.2700 | 2.2900 | 2.1300 | 2.1800 | 2.1390 | 4,470,000 |
| 07 Jun 2022 | 2.1000 | 2.3200 | 2.0800 | 2.3100 | 2.2665 | 7,801,400 |
| 06 Jun 2022 | 2.1600 | 2.2200 | 2.1000 | 2.1600 | 2.1194 | 4,234,800 |
| 03 Jun 2022 | 2.0800 | 2.1800 | 2.0700 | 2.1800 | 2.1390 | 6,182,000 |
| 02 Jun 2022 | 2.0800 | 2.1700 | 2.0100 | 2.0400 | 2.0016 | 6,394,600 |
| 01 Jun 2022 | 2.0900 | 2.1500 | 1.9500 | 2.1100 | 2.0703 | 8,357,100 |
| 31 May 2022 | 2.3200 | 2.3200 | 2.0100 | 2.0500 | 2.0114 | 13,741,000 |
| 27 May 2022 | 2.1700 | 2.3300 | 2.1100 | 2.3000 | 2.2567 | 6,502,800 |
| 26 May 2022 | 2.2400 | 2.2600 | 2.1500 | 2.2100 | 2.1684 | 5,364,600 |
| 25 May 2022 | 2.1600 | 2.2400 | 2.0600 | 2.2400 | 2.1979 | 12,344,700 |
| 24 May 2022 | 2.3800 | 2.3800 | 2.1500 | 2.1600 | 2.1194 | 11,064,900 |
| 23 May 2022 | 2.3200 | 2.3800 | 2.1000 | 2.3700 | 2.3254 | 23,661,900 |
| 20 May 2022 | 2.8400 | 2.8900 | 2.6600 | 2.6700 | 2.6198 | 5,419,300 |
| 19 May 2022 | 2.6100 | 2.8400 | 2.5700 | 2.8000 | 2.7473 | 7,378,400 |
| 18 May 2022 | 2.6500 | 2.7700 | 2.5800 | 2.6200 | 2.5707 | 5,202,100 |
| 17 May 2022 | 2.7500 | 2.7800 | 2.5900 | 2.6200 | 2.5707 | 5,674,000 |
| 16 May 2022 | 2.5900 | 2.8000 | 2.5500 | 2.7600 | 2.7081 | 9,376,900 |
| 13 May 2022 | 2.4100 | 2.5400 | 2.3800 | 2.5100 | 2.4628 | 6,598,900 |
| 12 May 2022 | 2.2500 | 2.3200 | 2.1400 | 2.2900 | 2.2469 | 7,456,700 |
| 11 May 2022 | 2.3500 | 2.4800 | 2.2700 | 2.3400 | 2.2960 | 5,934,900 |
| 10 May 2022 | 2.2600 | 2.4100 | 2.2600 | 2.3700 | 2.3254 | 10,499,800 |
| 09 May 2022 | 2.3600 | 2.3600 | 2.0700 | 2.1300 | 2.0899 | 14,587,100 |
| 06 May 2022 | 2.7000 | 2.7000 | 2.4600 | 2.5100 | 2.4628 | 8,361,700 |
| 05 May 2022 | 2.7400 | 2.7500 | 2.5800 | 2.7000 | 2.6492 | 5,404,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
