UK markets closed
NIKKEI 225
27,833.29+285.29(+1.04%)HANG SENG
26,192.32-1,129.66(-4.13%)CRUDE OIL
72.18+0.11(+0.15%)GOLD FUTURES
1,797.40-4.40(-0.24%)DOW
35,144.31+82.76(+0.24%)BTC-GBP
27,184.10+2,162.05(+8.64%)
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
After hours: 04:49PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2021 | 2.6500 | 2.7200 | 2.6300 | 2.6500 | 2.6500 | 1,409,776 |
| 23 Jul 2021 | 2.6800 | 2.6900 | 2.6100 | 2.6200 | 2.6200 | 1,164,500 |
| 22 Jul 2021 | 2.7900 | 2.7900 | 2.6500 | 2.6700 | 2.6700 | 1,875,200 |
| 21 Jul 2021 | 2.7200 | 2.8100 | 2.7100 | 2.7900 | 2.7900 | 2,317,300 |
| 20 Jul 2021 | 2.6400 | 2.7000 | 2.5900 | 2.6800 | 2.6800 | 2,551,900 |
| 19 Jul 2021 | 2.7000 | 2.7200 | 2.5900 | 2.6000 | 2.6000 | 2,912,300 |
| 16 Jul 2021 | 2.8900 | 2.8900 | 2.6900 | 2.7000 | 2.7000 | 3,277,200 |
| 15 Jul 2021 | 2.9400 | 2.9400 | 2.8100 | 2.8500 | 2.8500 | 2,561,800 |
| 14 Jul 2021 | 2.9600 | 3.0000 | 2.8800 | 2.9100 | 2.9100 | 2,286,900 |
| 13 Jul 2021 | 3.0000 | 3.0200 | 2.9000 | 2.9300 | 2.9300 | 3,288,500 |
| 12 Jul 2021 | 3.0300 | 3.0400 | 2.9500 | 2.9900 | 2.9900 | 2,626,700 |
| 09 Jul 2021 | 3.0300 | 3.0800 | 3.0000 | 3.0700 | 3.0700 | 1,775,500 |
| 08 Jul 2021 | 3.0400 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 2,281,100 |
| 07 Jul 2021 | 3.1700 | 3.1900 | 3.0500 | 3.0700 | 3.0700 | 2,417,800 |
| 06 Jul 2021 | 3.2200 | 3.2500 | 3.1700 | 3.1800 | 3.1800 | 1,684,800 |
| 02 Jul 2021 | 3.2000 | 3.2300 | 3.1400 | 3.1600 | 3.1600 | 2,363,300 |
| 01 Jul 2021 | 3.3400 | 3.3400 | 3.1800 | 3.1800 | 3.1800 | 2,045,600 |
| 30 Jun 2021 | 3.2900 | 3.3300 | 3.2600 | 3.2800 | 3.2800 | 1,197,600 |
| 29 Jun 2021 | 3.2600 | 3.3000 | 3.2400 | 3.2600 | 3.2600 | 1,436,700 |
| 28 Jun 2021 | 3.4300 | 3.4300 | 3.2300 | 3.2500 | 3.2500 | 3,573,900 |
| 25 Jun 2021 | 3.4500 | 3.4800 | 3.4100 | 3.4100 | 3.4100 | 2,231,600 |
| 24 Jun 2021 | 3.4500 | 3.4700 | 3.4300 | 3.4500 | 3.4500 | 1,475,700 |
| 23 Jun 2021 | 3.4200 | 3.4900 | 3.4200 | 3.4600 | 3.4600 | 1,361,200 |
| 22 Jun 2021 | 3.4300 | 3.4400 | 3.3700 | 3.4300 | 3.4300 | 1,436,800 |
| 21 Jun 2021 | 3.4100 | 3.5000 | 3.4100 | 3.4500 | 3.4500 | 1,668,900 |
| 18 Jun 2021 | 3.4200 | 3.4900 | 3.3900 | 3.4400 | 3.4400 | 1,846,600 |
| 17 Jun 2021 | 3.5000 | 3.5500 | 3.3800 | 3.4600 | 3.4600 | 2,103,000 |
| 16 Jun 2021 | 3.5000 | 3.5600 | 3.5000 | 3.5400 | 3.5400 | 1,280,500 |
| 15 Jun 2021 | 3.5200 | 3.5400 | 3.3900 | 3.5400 | 3.5400 | 2,084,400 |
| 14 Jun 2021 | 3.5500 | 3.6300 | 3.5100 | 3.5100 | 3.5100 | 1,176,100 |
| 11 Jun 2021 | 3.5400 | 3.6400 | 3.5300 | 3.5500 | 3.5500 | 1,266,200 |
| 10 Jun 2021 | 3.5000 | 3.5900 | 3.5000 | 3.5500 | 3.5500 | 1,676,800 |
| 09 Jun 2021 | 3.4800 | 3.5200 | 3.4300 | 3.4600 | 3.4600 | 1,565,800 |
| 08 Jun 2021 | 3.5300 | 3.5500 | 3.4600 | 3.5200 | 3.5200 | 1,484,300 |
| 07 Jun 2021 | 3.4200 | 3.5500 | 3.4100 | 3.5300 | 3.5300 | 1,513,700 |
| 04 Jun 2021 | 3.5500 | 3.5800 | 3.4200 | 3.4300 | 3.4300 | 1,906,500 |
| 03 Jun 2021 | 3.5900 | 3.6300 | 3.5100 | 3.5500 | 3.5500 | 1,548,900 |
| 03 Jun 2021 | 0.02 Dividend | |||||
| 02 Jun 2021 | 3.8100 | 3.8100 | 3.6100 | 3.6300 | 3.6100 | 2,601,900 |
| 01 Jun 2021 | 3.5500 | 3.8100 | 3.5400 | 3.7600 | 3.7393 | 4,122,600 |
| 28 May 2021 | 3.5000 | 3.5500 | 3.4600 | 3.4800 | 3.4608 | 1,707,800 |
| 27 May 2021 | 3.6600 | 3.6900 | 3.4900 | 3.4900 | 3.4708 | 2,610,700 |
| 26 May 2021 | 3.5800 | 3.6900 | 3.5800 | 3.6600 | 3.6398 | 2,811,400 |
| 25 May 2021 | 3.5900 | 3.6800 | 3.4700 | 3.6000 | 3.5802 | 3,422,900 |
| 24 May 2021 | 3.5800 | 3.6000 | 3.4700 | 3.5700 | 3.5503 | 2,745,800 |
| 21 May 2021 | 3.4800 | 3.6500 | 3.4700 | 3.5600 | 3.5404 | 4,392,400 |
| 20 May 2021 | 3.4300 | 3.4700 | 3.3100 | 3.4700 | 3.4509 | 2,180,200 |
| 19 May 2021 | 3.4000 | 3.4700 | 3.3000 | 3.4500 | 3.4310 | 2,141,600 |
| 18 May 2021 | 3.4000 | 3.5000 | 3.3800 | 3.4400 | 3.4210 | 2,016,700 |
| 17 May 2021 | 3.3000 | 3.4100 | 3.2600 | 3.3800 | 3.3614 | 1,836,900 |
| 14 May 2021 | 3.2900 | 3.3700 | 3.2800 | 3.3100 | 3.2918 | 2,080,800 |
| 13 May 2021 | 3.2600 | 3.3300 | 3.2000 | 3.2500 | 3.2321 | 1,925,700 |
| 12 May 2021 | 3.3400 | 3.3700 | 3.2700 | 3.2800 | 3.2619 | 2,002,000 |
| 11 May 2021 | 3.3000 | 3.3500 | 3.2200 | 3.3000 | 3.2818 | 2,097,900 |
| 10 May 2021 | 3.4500 | 3.5100 | 3.3500 | 3.3600 | 3.3415 | 2,517,000 |
| 07 May 2021 | 3.3000 | 3.5400 | 3.3000 | 3.4200 | 3.4012 | 2,759,900 |
| 06 May 2021 | 3.3600 | 3.3600 | 3.2500 | 3.3400 | 3.3216 | 1,316,200 |
| 05 May 2021 | 3.3400 | 3.3600 | 3.2800 | 3.3500 | 3.3315 | 1,608,900 |
| 04 May 2021 | 3.4500 | 3.4900 | 3.2800 | 3.2900 | 3.2719 | 2,404,900 |
| 03 May 2021 | 3.3400 | 3.4800 | 3.3300 | 3.4300 | 3.4111 | 2,907,600 |
| 30 Apr 2021 | 3.3500 | 3.4100 | 3.3000 | 3.3100 | 3.2918 | 1,674,400 |
| 29 Apr 2021 | 3.3700 | 3.4700 | 3.3500 | 3.4000 | 3.3813 | 2,589,600 |
| 28 Apr 2021 | 3.1800 | 3.3600 | 3.1700 | 3.3300 | 3.3117 | 3,579,000 |
| 27 Apr 2021 | 3.2200 | 3.2500 | 3.1300 | 3.1800 | 3.1625 | 1,661,200 |
| 26 Apr 2021 | 3.1800 | 3.2300 | 3.1500 | 3.2000 | 3.1824 | 1,679,000 |
| 23 Apr 2021 | 3.1700 | 3.2300 | 3.1300 | 3.1500 | 3.1326 | 1,835,400 |
| 22 Apr 2021 | 3.2700 | 3.2700 | 3.1400 | 3.1500 | 3.1326 | 1,534,200 |
| 21 Apr 2021 | 3.1100 | 3.2300 | 3.0700 | 3.2300 | 3.2122 | 2,216,800 |
| 20 Apr 2021 | 3.2200 | 3.2700 | 3.0700 | 3.1200 | 3.1028 | 2,576,300 |
| 19 Apr 2021 | 3.1700 | 3.2700 | 3.1700 | 3.2000 | 3.1824 | 2,632,300 |
| 16 Apr 2021 | 3.1500 | 3.2100 | 3.1300 | 3.1800 | 3.1625 | 2,418,000 |
| 15 Apr 2021 | 3.1800 | 3.1800 | 3.0700 | 3.1400 | 3.1227 | 2,543,800 |
| 14 Apr 2021 | 3.1200 | 3.1900 | 3.0900 | 3.1100 | 3.0929 | 4,142,600 |
| 13 Apr 2021 | 3.1300 | 3.1500 | 3.0200 | 3.1000 | 3.0829 | 5,052,600 |
| 12 Apr 2021 | 3.3000 | 3.3100 | 3.1100 | 3.1300 | 3.1128 | 4,709,600 |
| 09 Apr 2021 | 3.3800 | 3.3900 | 3.2200 | 3.2900 | 3.2719 | 3,670,600 |
| 08 Apr 2021 | 3.4500 | 3.4700 | 3.3700 | 3.3900 | 3.3713 | 2,408,500 |
| 07 Apr 2021 | 3.4000 | 3.5900 | 3.3600 | 3.4400 | 3.4210 | 3,900,500 |
| 06 Apr 2021 | 3.2800 | 3.5200 | 3.2300 | 3.4200 | 3.4012 | 5,063,900 |
| 05 Apr 2021 | 3.4500 | 3.4600 | 3.1900 | 3.2500 | 3.2321 | 5,142,200 |
| 01 Apr 2021 | 3.3000 | 3.4200 | 3.2500 | 3.4200 | 3.4012 | 3,798,300 |
| 31 Mar 2021 | 3.3500 | 3.4100 | 3.1800 | 3.2500 | 3.2321 | 8,995,600 |
| 30 Mar 2021 | 3.4300 | 3.4500 | 3.2300 | 3.3000 | 3.2818 | 6,036,900 |
| 29 Mar 2021 | 3.7800 | 3.7800 | 3.3500 | 3.4100 | 3.3912 | 9,152,400 |
| 26 Mar 2021 | 3.5100 | 4.0500 | 3.5100 | 3.8800 | 3.8586 | 16,517,400 |
| 25 Mar 2021 | 3.2900 | 3.4100 | 3.2000 | 3.3800 | 3.3614 | 2,853,700 |
| 24 Mar 2021 | 3.3600 | 3.4700 | 3.3100 | 3.3200 | 3.3017 | 2,380,600 |
| 23 Mar 2021 | 3.4600 | 3.4900 | 3.2800 | 3.3000 | 3.2818 | 2,732,000 |
| 22 Mar 2021 | 3.6500 | 3.6800 | 3.5200 | 3.5200 | 3.5006 | 2,348,400 |
| 19 Mar 2021 | 3.4500 | 3.6500 | 3.3900 | 3.6500 | 3.6299 | 4,215,700 |
| 18 Mar 2021 | 3.5700 | 3.7200 | 3.4300 | 3.4500 | 3.4310 | 3,653,600 |
| 17 Mar 2021 | 3.4500 | 3.6000 | 3.4100 | 3.5800 | 3.5603 | 1,644,800 |
| 16 Mar 2021 | 3.5800 | 3.6000 | 3.4900 | 3.5100 | 3.4907 | 2,377,900 |
| 15 Mar 2021 | 3.5400 | 3.7000 | 3.5000 | 3.6200 | 3.6001 | 3,509,600 |
| 12 Mar 2021 | 3.4500 | 3.5400 | 3.4300 | 3.5200 | 3.5006 | 2,046,700 |
| 11 Mar 2021 | 3.5400 | 3.5700 | 3.4100 | 3.4800 | 3.4608 | 3,505,600 |
| 11 Mar 2021 | 0.02 Dividend | |||||
| 10 Mar 2021 | 3.2100 | 3.5400 | 3.1900 | 3.5300 | 3.4907 | 6,645,600 |
| 09 Mar 2021 | 3.2000 | 3.2700 | 3.1700 | 3.1800 | 3.1446 | 2,589,900 |
| 08 Mar 2021 | 3.2400 | 3.2400 | 3.0900 | 3.2200 | 3.1841 | 3,680,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
