UK Markets closed

Nordic American Tankers Limited (NAT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
2.3900-0.0200 (-0.83%)
At close: 4:00PM EDT
2.3900 0.00 (0.00%)
After hours: 07:10PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 20212.40002.42002.36002.39002.39001,678,300
21 Oct 20212.47002.50002.41002.41002.41002,047,000
20 Oct 20212.59002.60002.49002.49002.49001,760,400
19 Oct 20212.48002.59002.48002.58002.58003,085,900
18 Oct 20212.46002.49002.40002.43002.43002,645,400
15 Oct 20212.48002.52002.42002.43002.43002,738,000
14 Oct 20212.49002.52002.41002.42002.42002,099,700
13 Oct 20212.52002.60002.47002.48002.48001,563,300
12 Oct 20212.52002.59002.49002.52002.52002,076,300
11 Oct 20212.54002.60002.52002.52002.52002,113,400
08 Oct 20212.62002.65002.51002.51002.51001,534,000
07 Oct 20212.64002.65002.55002.60002.60001,882,500
06 Oct 20212.65002.69002.57002.65002.65002,192,700
05 Oct 20212.83002.84002.64002.71002.71003,843,600
04 Oct 20212.84002.88002.76002.78002.78003,813,800
01 Oct 20212.63002.90002.63002.88002.88007,780,700
30 Sept 20212.51002.61002.45002.56002.56003,128,400
29 Sept 20212.50002.60002.44002.53002.53003,146,700
28 Sept 20212.61002.61002.44002.48002.48003,532,100
27 Sept 20212.38002.61002.37002.57002.57004,916,400
24 Sept 20212.25002.39002.23002.31002.31003,108,400
23 Sept 20212.28002.29002.24002.24002.24001,784,200
23 Sept 20210.01 Dividend
22 Sept 20212.28002.33002.26002.27002.26001,972,300
21 Sept 20212.29002.31002.21002.23002.22022,425,500
20 Sept 20212.31002.33002.20002.21002.20033,771,300
17 Sept 20212.33002.45002.31002.37002.35963,015,300
16 Sept 20212.40002.40002.32002.32002.30982,084,000
15 Sept 20212.31002.40002.29002.40002.38943,062,800
14 Sept 20212.41002.42002.30002.30002.28992,583,900
13 Sept 20212.36002.45002.35002.37002.35961,662,000
10 Sept 20212.43002.45002.36002.36002.34961,265,300
09 Sept 20212.37002.49002.37002.40002.38941,683,500
08 Sept 20212.48002.49002.36002.38002.36952,068,500
07 Sept 20212.55002.61002.46002.47002.45912,132,400
03 Sept 20212.62002.62002.51002.54002.52881,359,000
02 Sept 20212.54002.60002.51002.60002.58852,459,300
01 Sept 20212.38002.54002.38002.52002.50893,628,600
31 Aug 20212.27002.39002.25002.37002.35963,116,800
30 Aug 20212.35002.37002.24002.26002.25001,434,500
27 Aug 20212.33002.36002.30002.33002.31971,693,600
26 Aug 20212.37002.37002.25002.27002.26002,755,000
25 Aug 20212.29002.40002.27002.37002.35962,220,800
24 Aug 20212.30002.32002.28002.30002.28991,330,200
23 Aug 20212.21002.28002.20002.28002.27001,589,700
20 Aug 20212.11002.22002.09002.19002.18041,919,100
19 Aug 20212.12002.16002.08002.10002.09073,906,200
18 Aug 20212.21002.22002.11002.12002.11072,231,200
17 Aug 20212.12002.26002.11002.17002.16042,840,700
16 Aug 20212.20002.22002.13002.14002.13062,396,900
13 Aug 20212.26002.28002.21002.23002.22021,988,700
12 Aug 20212.36002.36002.25002.26002.25002,023,300
11 Aug 20212.36002.40002.29002.35002.33963,530,000
10 Aug 20212.32002.37002.26002.36002.34962,663,500
09 Aug 20212.42002.43002.29002.30002.28993,175,300
06 Aug 20212.43002.45002.40002.42002.40931,663,900
05 Aug 20212.47002.49002.41002.42002.40931,722,500
04 Aug 20212.50002.54002.45002.47002.45911,545,600
03 Aug 20212.55002.56002.46002.53002.51893,565,400
02 Aug 20212.61002.64002.53002.55002.53882,898,800
30 Jul 20212.64002.68002.59002.61002.59851,674,000
29 Jul 20212.64002.68002.63002.64002.62841,625,900
28 Jul 20212.59002.65002.59002.62002.60851,198,400
27 Jul 20212.63002.64002.55002.59002.57861,562,300
26 Jul 20212.65002.72002.63002.65002.63831,421,800
23 Jul 20212.68002.69002.61002.62002.60851,164,500
22 Jul 20212.79002.79002.65002.67002.65821,875,200
21 Jul 20212.72002.81002.71002.79002.77772,317,300
20 Jul 20212.64002.70002.59002.68002.66822,551,900
19 Jul 20212.70002.72002.59002.60002.58852,912,300
16 Jul 20212.89002.89002.69002.70002.68813,278,300
15 Jul 20212.94002.94002.81002.85002.83742,561,800
14 Jul 20212.96003.00002.88002.91002.89722,286,900
13 Jul 20213.00003.02002.90002.93002.91713,288,500
12 Jul 20213.03003.04002.95002.99002.97682,626,700
09 Jul 20213.03003.08003.00003.07003.05651,783,400
08 Jul 20213.04003.08003.00003.00002.98682,281,100
07 Jul 20213.17003.19003.05003.07003.05652,417,800
06 Jul 20213.22003.25003.17003.18003.16601,684,800
02 Jul 20213.20003.23003.14003.16003.14612,363,300
01 Jul 20213.34003.34003.18003.18003.16602,045,600
30 Jun 20213.29003.33003.26003.28003.26561,197,600
29 Jun 20213.26003.30003.24003.26003.24561,436,700
28 Jun 20213.43003.43003.23003.25003.23573,573,900
25 Jun 20213.45003.48003.41003.41003.39502,231,600
24 Jun 20213.45003.47003.43003.45003.43481,475,700
23 Jun 20213.42003.49003.42003.46003.44481,361,200
22 Jun 20213.43003.44003.37003.43003.41491,436,800
21 Jun 20213.41003.50003.41003.45003.43481,668,900
18 Jun 20213.42003.49003.39003.44003.42481,846,600
17 Jun 20213.50003.55003.38003.46003.44482,103,000
16 Jun 20213.50003.56003.50003.54003.52441,280,500
15 Jun 20213.52003.54003.39003.54003.52442,084,400
14 Jun 20213.55003.63003.51003.51003.49451,176,100
11 Jun 20213.54003.64003.53003.55003.53441,266,200
10 Jun 20213.50003.59003.50003.55003.53441,676,800
09 Jun 20213.48003.52003.43003.46003.44481,565,800
08 Jun 20213.53003.55003.46003.52003.50451,484,300
07 Jun 20213.42003.55003.41003.53003.51441,513,700
04 Jun 20213.55003.58003.42003.43003.41491,906,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...