Nordic American Tankers Limited (NAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 2.8900 | 3.0000 | 2.8900 | 2.9900 | 2.9900 | 1,844,200 |
| 26 Jan 2023 | 2.9100 | 2.9300 | 2.8400 | 2.8900 | 2.8900 | 1,983,500 |
| 25 Jan 2023 | 2.9600 | 2.9700 | 2.8600 | 2.9100 | 2.9100 | 2,365,700 |
| 24 Jan 2023 | 2.9800 | 3.0100 | 2.9400 | 2.9600 | 2.9600 | 2,077,000 |
| 23 Jan 2023 | 2.9900 | 3.0300 | 2.9400 | 2.9600 | 2.9600 | 2,210,800 |
| 20 Jan 2023 | 3.0900 | 3.1000 | 2.9800 | 3.0100 | 3.0100 | 3,365,300 |
| 19 Jan 2023 | 3.1600 | 3.1600 | 3.0300 | 3.0500 | 3.0500 | 3,438,000 |
| 18 Jan 2023 | 3.2200 | 3.3100 | 3.1300 | 3.1500 | 3.1500 | 2,840,700 |
| 17 Jan 2023 | 3.1500 | 3.2700 | 3.1400 | 3.2200 | 3.2200 | 2,719,900 |
| 13 Jan 2023 | 3.0400 | 3.1500 | 3.0000 | 3.1400 | 3.1400 | 2,290,900 |
| 12 Jan 2023 | 2.9700 | 3.0500 | 2.9500 | 3.0200 | 3.0200 | 1,817,700 |
| 11 Jan 2023 | 3.0500 | 3.1000 | 2.9300 | 2.9600 | 2.9600 | 2,211,900 |
| 10 Jan 2023 | 2.9300 | 3.0800 | 2.9200 | 3.0500 | 3.0500 | 3,967,200 |
| 09 Jan 2023 | 2.9800 | 3.0000 | 2.8600 | 2.9200 | 2.9200 | 3,135,500 |
| 06 Jan 2023 | 2.9300 | 2.9900 | 2.8800 | 2.9500 | 2.9500 | 2,185,800 |
| 05 Jan 2023 | 2.9400 | 2.9800 | 2.8800 | 2.9200 | 2.9200 | 2,577,700 |
| 04 Jan 2023 | 2.9200 | 2.9600 | 2.8300 | 2.9000 | 2.9000 | 3,960,400 |
| 03 Jan 2023 | 3.0600 | 3.1200 | 2.9400 | 2.9800 | 2.9800 | 3,424,000 |
| 30 Dec 2022 | 3.0200 | 3.1100 | 2.9800 | 3.0600 | 3.0600 | 2,318,600 |
| 29 Dec 2022 | 3.0300 | 3.1200 | 3.0200 | 3.0500 | 3.0500 | 2,299,200 |
| 28 Dec 2022 | 3.1500 | 3.1500 | 3.0100 | 3.0300 | 3.0300 | 1,751,700 |
| 27 Dec 2022 | 3.1300 | 3.2000 | 3.1100 | 3.1600 | 3.1600 | 1,644,100 |
| 23 Dec 2022 | 3.1900 | 3.2000 | 3.0500 | 3.1800 | 3.1800 | 2,842,500 |
| 22 Dec 2022 | 3.2000 | 3.2300 | 3.1200 | 3.1700 | 3.1700 | 2,222,300 |
| 21 Dec 2022 | 3.2200 | 3.2600 | 3.1700 | 3.2200 | 3.2200 | 2,188,100 |
| 20 Dec 2022 | 3.2100 | 3.3100 | 3.1300 | 3.1800 | 3.1800 | 3,042,200 |
| 19 Dec 2022 | 3.4200 | 3.4700 | 3.2300 | 3.2400 | 3.2400 | 4,121,200 |
| 16 Dec 2022 | 3.4500 | 3.5600 | 3.4100 | 3.4900 | 3.4900 | 3,671,800 |
| 15 Dec 2022 | 3.3500 | 3.5900 | 3.3300 | 3.5200 | 3.5200 | 3,868,800 |
| 14 Dec 2022 | 3.4500 | 3.4700 | 3.3100 | 3.3500 | 3.3500 | 2,069,000 |
| 13 Dec 2022 | 3.5200 | 3.5200 | 3.3800 | 3.4500 | 3.4500 | 2,281,700 |
| 12 Dec 2022 | 3.2200 | 3.5300 | 3.2100 | 3.4700 | 3.4700 | 4,280,300 |
| 09 Dec 2022 | 3.2000 | 3.3300 | 3.1100 | 3.2200 | 3.2200 | 2,714,200 |
| 08 Dec 2022 | 3.1700 | 3.2700 | 3.1200 | 3.2100 | 3.2100 | 4,747,500 |
| 07 Dec 2022 | 3.5000 | 3.5000 | 3.0100 | 3.0600 | 3.0600 | 8,909,300 |
| 06 Dec 2022 | 3.6500 | 3.7200 | 3.4600 | 3.4800 | 3.4800 | 3,882,100 |
| 05 Dec 2022 | 3.6800 | 3.8500 | 3.5900 | 3.6600 | 3.6600 | 5,832,400 |
| 02 Dec 2022 | 3.5800 | 3.7500 | 3.4600 | 3.7500 | 3.7500 | 6,029,400 |
| 01 Dec 2022 | 3.6100 | 3.7800 | 3.5600 | 3.5800 | 3.5800 | 4,091,800 |
| 30 Nov 2022 | 3.5800 | 3.6400 | 3.3800 | 3.6200 | 3.6200 | 4,865,200 |
| 29 Nov 2022 | 3.4100 | 3.6600 | 3.3800 | 3.4700 | 3.4700 | 6,299,900 |
| 28 Nov 2022 | 3.4700 | 3.5000 | 3.3100 | 3.3300 | 3.3300 | 4,614,100 |
| 25 Nov 2022 | 3.5100 | 3.6100 | 3.3700 | 3.5200 | 3.5200 | 1,923,300 |
| 23 Nov 2022 | 3.5400 | 3.6700 | 3.4200 | 3.5000 | 3.5000 | 3,595,000 |
| 22 Nov 2022 | 3.8300 | 3.9400 | 3.5100 | 3.5100 | 3.5100 | 9,158,800 |
| 21 Nov 2022 | 3.6200 | 3.8000 | 3.4500 | 3.8000 | 3.8000 | 9,840,000 |
| 18 Nov 2022 | 3.6400 | 3.7500 | 3.5900 | 3.6300 | 3.6300 | 4,135,100 |
| 17 Nov 2022 | 3.3700 | 3.6800 | 3.3300 | 3.6300 | 3.6300 | 7,853,400 |
| 16 Nov 2022 | 3.5100 | 3.5100 | 3.3200 | 3.4100 | 3.4100 | 5,173,500 |
| 15 Nov 2022 | 3.3500 | 3.5100 | 3.2100 | 3.5000 | 3.5000 | 8,053,200 |
| 14 Nov 2022 | 3.2600 | 3.4000 | 3.2500 | 3.2900 | 3.2900 | 2,917,900 |
| 11 Nov 2022 | 3.2000 | 3.2800 | 3.1300 | 3.2800 | 3.2800 | 4,551,500 |
| 10 Nov 2022 | 3.3400 | 3.3600 | 3.0800 | 3.1400 | 3.1400 | 6,195,200 |
| 09 Nov 2022 | 3.4300 | 3.4300 | 3.1900 | 3.2000 | 3.2000 | 2,864,300 |
| 08 Nov 2022 | 3.3500 | 3.5000 | 3.3400 | 3.4200 | 3.4200 | 3,355,500 |
| 07 Nov 2022 | 3.4000 | 3.4600 | 3.2700 | 3.3700 | 3.3700 | 3,775,800 |
| 04 Nov 2022 | 3.3900 | 3.5000 | 3.3300 | 3.4000 | 3.4000 | 4,591,900 |
| 03 Nov 2022 | 3.1700 | 3.3800 | 3.1700 | 3.3700 | 3.3700 | 5,097,000 |
| 02 Nov 2022 | 3.1400 | 3.2900 | 3.1300 | 3.1800 | 3.1800 | 3,456,400 |
| 01 Nov 2022 | 3.1400 | 3.3200 | 3.0900 | 3.1700 | 3.1700 | 4,385,800 |
| 31 Oct 2022 | 3.0000 | 3.1100 | 2.9700 | 3.0900 | 3.0900 | 2,869,300 |
| 28 Oct 2022 | 3.0300 | 3.0700 | 2.9000 | 3.0000 | 3.0000 | 2,900,800 |
| 27 Oct 2022 | 3.1200 | 3.1600 | 3.0200 | 3.0500 | 3.0500 | 2,775,000 |
| 26 Oct 2022 | 3.2100 | 3.2900 | 3.1000 | 3.1000 | 3.1000 | 2,954,100 |
| 25 Oct 2022 | 3.1100 | 3.2300 | 3.0800 | 3.2200 | 3.2200 | 3,313,900 |
| 24 Oct 2022 | 3.2300 | 3.2300 | 3.0400 | 3.1500 | 3.1500 | 4,569,000 |
| 21 Oct 2022 | 3.1600 | 3.2700 | 3.1200 | 3.2400 | 3.2400 | 4,191,300 |
| 20 Oct 2022 | 3.2200 | 3.2900 | 3.1200 | 3.1600 | 3.1600 | 4,559,600 |
| 19 Oct 2022 | 3.2700 | 3.2800 | 3.1100 | 3.2400 | 3.2400 | 4,518,600 |
| 18 Oct 2022 | 3.2400 | 3.3400 | 3.1700 | 3.2800 | 3.2800 | 5,303,400 |
| 17 Oct 2022 | 3.1100 | 3.2000 | 3.0600 | 3.2000 | 3.2000 | 4,838,300 |
| 14 Oct 2022 | 2.9400 | 3.0700 | 2.8100 | 3.0500 | 3.0500 | 7,069,900 |
| 13 Oct 2022 | 2.7000 | 2.9000 | 2.7000 | 2.8900 | 2.8900 | 7,132,500 |
| 12 Oct 2022 | 2.6100 | 2.7500 | 2.5500 | 2.7300 | 2.7300 | 4,343,100 |
| 11 Oct 2022 | 2.5600 | 2.6400 | 2.4900 | 2.6100 | 2.6100 | 4,220,400 |
| 10 Oct 2022 | 2.7100 | 2.8200 | 2.6000 | 2.6100 | 2.6100 | 3,602,100 |
| 07 Oct 2022 | 2.6100 | 2.7700 | 2.6100 | 2.7100 | 2.7100 | 5,316,700 |
| 06 Oct 2022 | 2.6300 | 2.7400 | 2.5400 | 2.6300 | 2.6300 | 6,391,600 |
| 05 Oct 2022 | 2.6200 | 2.6900 | 2.4700 | 2.5900 | 2.5900 | 5,600,800 |
| 04 Oct 2022 | 2.7900 | 2.8000 | 2.6300 | 2.6800 | 2.6800 | 6,528,700 |
| 03 Oct 2022 | 2.6900 | 2.8900 | 2.6900 | 2.7600 | 2.7600 | 7,281,800 |
| 30 Sept 2022 | 2.7700 | 2.7900 | 2.6400 | 2.6700 | 2.6700 | 5,016,200 |
| 29 Sept 2022 | 3.1300 | 3.1600 | 2.6300 | 2.6700 | 2.6700 | 11,714,200 |
| 28 Sept 2022 | 3.2300 | 3.2700 | 3.0400 | 3.2000 | 3.2000 | 4,163,200 |
| 27 Sept 2022 | 3.1500 | 3.2500 | 2.9600 | 3.2500 | 3.2500 | 7,961,400 |
| 26 Sept 2022 | 2.9900 | 3.1700 | 2.9400 | 3.0800 | 3.0800 | 6,821,600 |
| 23 Sept 2022 | 3.1800 | 3.1800 | 2.9900 | 3.0400 | 3.0400 | 5,974,300 |
| 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 | 6,481,500 |
| 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 |
| 13 Sept 2022 | 3.0900 | 3.3200 | 3.0700 | 3.2300 | 3.2300 | 5,115,100 |
| 12 Sept 2022 | 3.1000 | 3.3200 | 3.0900 | 3.2000 | 3.2000 | 7,252,200 |
| 09 Sept 2022 | 3.0600 | 3.2200 | 3.0500 | 3.1500 | 3.1500 | 6,015,300 |
| 08 Sept 2022 | 2.9800 | 3.1300 | 2.8500 | 3.0700 | 3.0700 | 9,711,900 |
| 07 Sept 2022 | 2.8000 | 2.9800 | 2.7000 | 2.9800 | 2.9800 | 8,975,800 |
| 06 Sept 2022 | 2.6800 | 2.8800 | 2.6600 | 2.8600 | 2.8600 | 9,300,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
