Nordic American Tankers Limited - NAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	2.83	2.84	2.84	2.85	2.81	1.39M
August 14, 2025	2.85	2.82	2.82	2.86	2.81	1.08M
August 13, 2025	2.84	2.86	2.86	2.88	2.82	1.38M
August 12, 2025	2.81	2.84	2.84	2.86	2.8	1.5M
August 11, 2025	2.85	2.8	2.8	2.87	2.78	2.03M
August 08, 2025	2.92	2.87	2.87	2.97	2.82	1.84M
August 07, 2025	2.87	2.92	2.92	2.92	2.84	2.58M
August 06, 2025	2.91	2.85	2.85	2.92	2.84	1.05M
August 05, 2025	2.85	2.91	2.91	2.91	2.83	2.19M
August 04, 2025	2.76	2.83	2.83	2.85	2.75	1.9M
August 01, 2025	2.76	2.75	2.75	2.79	2.72	1.49M
July 31, 2025	2.77	2.79	2.79	2.8	2.73	1.96M
July 30, 2025	2.81	2.79	2.79	2.85	2.76	1.35M
July 29, 2025	2.8	2.83	2.83	2.84	2.77	1.66M
July 28, 2025	2.75	2.8	2.8	2.8	2.73	1.52M
July 25, 2025	2.75	2.73	2.73	2.77	2.7	1.1M
July 24, 2025	2.76	2.77	2.77	2.78	2.75	1.27M
July 23, 2025	2.71	2.78	2.78	2.79	2.71	1.64M
July 22, 2025	2.69	2.7	2.7	2.71	2.67	1.13M
July 21, 2025	2.68	2.68	2.68	2.71	2.67	1.19M
July 18, 2025	2.73	2.68	2.68	2.75	2.68	1.26M
July 17, 2025	2.68	2.73	2.73	2.74	2.66	1.52M
July 16, 2025	2.67	2.69	2.69	2.7	2.67	1.65M
July 15, 2025	2.72	2.68	2.68	2.73	2.67	1.25M
July 14, 2025	2.73	2.73	2.73	2.74	2.68	1.86M
July 11, 2025	2.74	2.74	2.74	2.76	2.72	1.49M
July 10, 2025	2.63	2.72	2.72	2.74	2.63	2M
July 09, 2025	2.7	2.65	2.65	2.71	2.63	2.03M
July 08, 2025	2.76	2.72	2.72	2.76	2.71	1.89M
July 07, 2025	2.7	2.74	2.74	2.78	2.7	1.87M
July 03, 2025	2.69	2.71	2.71	2.71	2.65	1M
July 02, 2025	2.64	2.68	2.68	2.7	2.62	2.4M
July 01, 2025	2.65	2.61	2.61	2.65	2.6	2.56M
June 30, 2025	2.69	2.63	2.63	2.69	2.61	3M
June 27, 2025	2.71	2.7	2.7	2.77	2.67	4.14M
June 26, 2025	2.71	2.69	2.69	2.75	2.69	2.86M
June 25, 2025	2.66	2.72	2.72	2.75	2.66	3.44M
June 24, 2025	2.71	2.64	2.64	2.72	2.62	3.36M
June 23, 2025	2.78	2.77	2.77	2.87	2.75	4.19M
June 20, 2025	2.85	2.75	2.75	2.85	2.75	2.63M
June 18, 2025	2.86	2.85	2.85	2.88	2.8	2.66M
June 17, 2025	2.84	2.86	2.86	2.89	2.78	2.93M
June 16, 2025	2.83	2.77	2.77	2.88	2.75	3.42M
June 13, 2025	2.77	2.84	2.84	2.86	2.73	5.35M
June 12, 2025	2.7	2.72	2.72	2.75	2.67	2.34M
June 11, 2025	2.75	2.75	2.68	2.77	2.71	2.57M
June 10, 2025	2.73	2.74	2.67	2.75	2.71	2.35M
June 09, 2025	2.75	2.71	2.64	2.78	2.71	2.28M
June 06, 2025	2.78	2.75	2.75	2.8	2.71	2.35M
June 05, 2025	2.8	2.76	2.76	2.81	2.73	2.05M
June 04, 2025	2.74	2.78	2.78	2.84	2.74	3.18M
June 03, 2025	2.69	2.69	2.69	2.72	2.61	2.2M
June 02, 2025	2.68	2.71	2.71	2.73	2.66	3.05M
May 30, 2025	2.57	2.65	2.65	2.66	2.56	2.44M
May 29, 2025	2.66	2.56	2.56	2.68	2.55	2.27M
May 28, 2025	2.68	2.65	2.65	2.69	2.63	2.01M
May 27, 2025	2.69	2.7	2.7	2.73	2.66	1.88M
May 23, 2025	2.59	2.67	2.67	2.68	2.56	2.6M
May 22, 2025	2.66	2.6	2.6	2.66	2.58	2.6M
May 21, 2025	2.73	2.67	2.67	2.73	2.66	2.64M

Nordic American Tankers Limited (NAT) NYSE