UK markets closed

Nordic American Tankers Limited (NAT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.0400-0.2100 (-6.46%)
At close: 04:00PM EDT
3.0000 -0.04 (-1.32%)
After hours: 07:50PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20223.18003.18002.99003.04003.04005,970,700
22 Sept 20223.38003.60003.25003.25003.25005,337,700
21 Sept 20223.41003.48003.29003.36003.36004,592,100
20 Sept 20223.40003.54003.38003.42003.42006,411,800
19 Sept 20223.05003.53003.02003.51003.510010,479,300
16 Sept 20223.20003.22003.04003.11003.11006,480,400
15 Sept 20223.29003.35003.19003.25003.25006,159,000
14 Sept 20223.23003.45003.22003.34003.34007,763,100
14 Sept 20220.03 Dividend
13 Sept 20223.09003.32003.07003.23003.20005,115,100
12 Sept 20223.10003.32003.09003.20003.17037,252,200
09 Sept 20223.06003.22003.05003.15003.12076,015,300
08 Sept 20222.98003.13002.85003.07003.04159,711,900
07 Sept 20222.80002.98002.70002.98002.95238,975,800
06 Sept 20222.68002.88002.66002.86002.83349,300,900
02 Sept 20222.50002.61002.45002.60002.57594,366,600
01 Sept 20222.55002.59002.44002.48002.45704,920,100
31 Aug 20222.35002.61002.35002.60002.57593,379,400
30 Aug 20222.57002.58002.33002.41002.387610,485,500
29 Aug 20222.58002.72002.56002.70002.67492,938,800
26 Aug 20222.68002.69002.55002.67002.64523,393,700
25 Aug 20222.81002.83002.70002.71002.68482,495,300
24 Aug 20222.74002.87002.70002.80002.77402,709,800
23 Aug 20222.80002.83002.69002.71002.68482,663,200
22 Aug 20222.69002.86002.65002.78002.75424,363,100
19 Aug 20222.80002.81002.69002.70002.67492,138,600
18 Aug 20222.84002.88002.79002.85002.82352,557,700
17 Aug 20222.72002.85002.72002.79002.76414,471,100
16 Aug 20222.65002.73002.63002.73002.70463,393,600
15 Aug 20222.56002.66002.48002.65002.62543,511,200
12 Aug 20222.67002.69002.60002.64002.61552,903,700
11 Aug 20222.63002.75002.57002.67002.64525,927,400
10 Aug 20222.69002.71002.58002.59002.56596,918,400
09 Aug 20222.64002.70002.58002.69002.66502,592,400
08 Aug 20222.53002.68002.52002.62002.59575,779,600
05 Aug 20222.48002.62002.43002.54002.51644,072,000
04 Aug 20222.50002.56002.47002.49002.46692,207,000
03 Aug 20222.56002.59002.48002.53002.50653,230,700
02 Aug 20222.52002.59002.50002.57002.54614,808,600
01 Aug 20222.38002.54002.34002.52002.49663,428,700
29 Jul 20222.43002.44002.36002.40002.37772,211,300
28 Jul 20222.61002.63002.36002.42002.39753,143,900
27 Jul 20222.50002.63002.47002.62002.59573,161,200
26 Jul 20222.50002.54002.42002.47002.44712,276,100
25 Jul 20222.44002.55002.38002.53002.50653,923,000
22 Jul 20222.43002.56002.40002.44002.41734,097,000
21 Jul 20222.41002.49002.35002.41002.38763,675,900
20 Jul 20222.36002.47002.34002.47002.44715,017,600
19 Jul 20222.25002.43002.22002.42002.39756,052,000
18 Jul 20222.16002.29002.14002.25002.22913,880,400
15 Jul 20222.10002.15002.02002.15002.13003,867,900
14 Jul 20222.02002.07002.00002.06002.04093,103,000
13 Jul 20221.89002.10001.89002.08002.06074,588,400
12 Jul 20221.84001.94001.83001.90001.88243,878,400
11 Jul 20221.89001.94001.84001.89001.87242,584,200
08 Jul 20221.95001.98001.89001.94001.92203,911,400
07 Jul 20221.91002.03001.91001.92001.90224,845,100
06 Jul 20221.95002.00001.80001.86001.84275,492,500
05 Jul 20222.03002.05001.92001.96001.94185,435,800
01 Jul 20222.12002.15001.99002.07002.05083,169,000
30 Jun 20222.07002.16002.05002.13002.11024,756,900
29 Jun 20222.19002.23002.07002.13002.11026,325,900
28 Jun 20222.28002.33002.16002.21002.18954,976,900
27 Jun 20222.17002.27002.13002.23002.20934,393,600
24 Jun 20222.06002.22002.02002.14002.12017,965,100
23 Jun 20222.03002.08001.96002.04002.02114,589,300
22 Jun 20221.96002.09001.95002.03002.01114,292,300
21 Jun 20221.91002.15001.89002.09002.07066,010,500
17 Jun 20221.99002.02001.87001.89001.87244,468,700
16 Jun 20221.97002.06001.91001.95001.93193,471,700
15 Jun 20222.00002.10001.95002.06002.04094,016,500
14 Jun 20221.95002.08001.92002.01001.99134,526,900
13 Jun 20221.94002.04001.88001.95001.93196,299,000
13 Jun 20220.02 Dividend
10 Jun 20222.00002.14001.98002.08002.04095,989,400
09 Jun 20222.10002.16002.01002.02001.98206,568,400
08 Jun 20222.27002.29002.13002.18002.13904,470,000
07 Jun 20222.10002.32002.08002.31002.26657,801,400
06 Jun 20222.16002.22002.10002.16002.11944,234,800
03 Jun 20222.08002.18002.07002.18002.13906,182,000
02 Jun 20222.08002.17002.01002.04002.00166,394,600
01 Jun 20222.09002.15001.95002.11002.07038,357,100
31 May 20222.32002.32002.01002.05002.011413,741,000
27 May 20222.17002.33002.11002.30002.25676,502,800
26 May 20222.24002.26002.15002.21002.16845,364,600
25 May 20222.16002.24002.06002.24002.197912,344,700
24 May 20222.38002.38002.15002.16002.119411,064,900
23 May 20222.32002.38002.10002.37002.325423,661,900
20 May 20222.84002.89002.66002.67002.61985,419,300
19 May 20222.61002.84002.57002.80002.74737,378,400
18 May 20222.65002.77002.58002.62002.57075,202,100
17 May 20222.75002.78002.59002.62002.57075,674,000
16 May 20222.59002.80002.55002.76002.70819,376,900
13 May 20222.41002.54002.38002.51002.46286,598,900
12 May 20222.25002.32002.14002.29002.24697,456,700
11 May 20222.35002.48002.27002.34002.29605,934,900
10 May 20222.26002.41002.26002.37002.325410,499,800
09 May 20222.36002.36002.07002.13002.089914,587,100
06 May 20222.70002.70002.46002.51002.46288,361,700
05 May 20222.74002.75002.58002.70002.64925,404,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...