Nordic American Tankers Limited (NAT) NYSE
6.15
+0.42(+7.33%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
6.15
+0.42(+7.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.8 | 6.15 | 6.15 | 6.21 | 5.75 | 7.33M |
| April 01, 2026 | 5.88 | 5.73 | 5.73 | 5.98 | 5.71 | 3.85M |
| March 31, 2026 | 5.76 | 5.86 | 5.86 | 5.98 | 5.74 | 5.28M |
| March 30, 2026 | 5.63 | 5.71 | 5.71 | 5.76 | 5.48 | 4.57M |
| March 27, 2026 | 5.54 | 5.66 | 5.66 | 5.69 | 5.48 | 2.88M |
| March 26, 2026 | 5.62 | 5.59 | 5.59 | 5.79 | 5.58 | 4.43M |
| March 25, 2026 | 5.79 | 5.54 | 5.54 | 5.82 | 5.52 | 4.71M |
| March 24, 2026 | 5.54 | 5.79 | 5.79 | 5.84 | 5.52 | 6.37M |
| March 23, 2026 | 5.22 | 5.47 | 5.47 | 5.5 | 5.22 | 4.21M |
| March 20, 2026 | 5.54 | 5.25 | 5.25 | 5.56 | 5.21 | 5.95M |
| March 19, 2026 | 5.3 | 5.49 | 5.49 | 5.59 | 5.22 | 5.13M |
| March 18, 2026 | 5.25 | 5.42 | 5.42 | 5.51 | 5.23 | 4.7M |
| March 17, 2026 | 5.27 | 5.25 | 5.25 | 5.31 | 5.16 | 3.38M |
| March 16, 2026 | 5.34 | 5.3 | 5.3 | 5.42 | 5.13 | 5.25M |
| March 13, 2026 | 4.95 | 5.02 | 5.02 | 5.13 | 4.91 | 6.77M |
| March 12, 2026 | 5.25 | 4.97 | 4.97 | 5.27 | 4.96 | 9.13M |
| March 11, 2026 | 5.36 | 5.24 | 5.24 | 5.37 | 5.21 | 4.29M |
| March 10, 2026 | 5.46 | 5.37 | 5.37 | 5.56 | 5.33 | 5.83M |
| March 09, 2026 | 5.65 | 5.63 | 5.63 | 5.78 | 5.58 | 7.54M |
| March 06, 2026 | 5.57 | 5.62 | 5.62 | 5.66 | 5.5 | 6.24M |
| March 05, 2026 | 5.74 | 5.58 | 5.58 | 5.77 | 5.46 | 7.11M |
| March 04, 2026 | 5.52 | 5.78 | 5.78 | 5.8 | 5.41 | 7.09M |
| March 03, 2026 | 5.7 | 5.78 | 5.78 | 5.91 | 5.51 | 8.42M |
| March 02, 2026 | 6.34 | 5.96 | 5.96 | 6.34 | 5.83 | 13.06M |
| February 27, 2026 | 5.5 | 5.73 | 5.73 | 5.78 | 5.48 | 7.34M |
| February 26, 2026 | 4.85 | 5.4 | 5.4 | 5.43 | 4.78 | 14.39M |
| February 25, 2026 | 4.99 | 5.04 | 5.04 | 5.04 | 4.9 | 3.98M |
| February 24, 2026 | 4.94 | 5 | 5 | 5 | 4.88 | 3.83M |
| February 23, 2026 | 4.89 | 4.92 | 4.92 | 4.93 | 4.81 | 3.04M |
| February 20, 2026 | 4.82 | 4.93 | 0 | 4.93 | 4.78 | 3.61M |
| February 19, 2026 | 4.74 | 4.83 | 0 | 4.87 | 4.72 | 3.58M |
| February 18, 2026 | 4.66 | 4.73 | 0 | 4.79 | 4.65 | 3.74M |
| February 17, 2026 | 4.49 | 4.62 | 0 | 4.65 | 4.46 | 2.93M |
| February 13, 2026 | 4.47 | 4.54 | 0 | 4.57 | 4.47 | 2.33M |
| February 12, 2026 | 4.51 | 4.46 | 0 | 4.53 | 4.43 | 3.2M |
| February 11, 2026 | 4.36 | 4.5 | 0 | 4.52 | 4.33 | 3.87M |
| February 10, 2026 | 4.28 | 4.32 | 0 | 4.38 | 4.27 | 2.77M |
| February 09, 2026 | 4.22 | 4.25 | 0 | 4.29 | 4.21 | 1.55M |
| February 06, 2026 | 4.18 | 4.26 | 0 | 4.29 | 4.15 | 2.5M |
| February 05, 2026 | 4.16 | 4.17 | 0 | 4.25 | 4.15 | 2.88M |
| February 04, 2026 | 4.2 | 4.16 | 0 | 4.24 | 4.15 | 3M |
| February 03, 2026 | 4.18 | 4.24 | 0 | 4.25 | 4.12 | 2.28M |
| February 02, 2026 | 4.09 | 4.18 | 0 | 4.21 | 4.01 | 2.24M |
| January 30, 2026 | 4.14 | 4.16 | 0 | 4.25 | 4.11 | 3.1M |
| January 29, 2026 | 4.23 | 4.22 | 0 | 4.25 | 4.12 | 2.44M |
| January 28, 2026 | 4.17 | 4.19 | 0 | 4.22 | 4.12 | 2.8M |
| January 27, 2026 | 4.05 | 4.1 | 0 | 4.18 | 4.05 | 2.45M |
| January 26, 2026 | 4.1 | 4.04 | 0 | 4.22 | 4.03 | 2.3M |
| January 23, 2026 | 4.05 | 4.06 | 0 | 4.12 | 4.02 | 2.43M |
| January 22, 2026 | 4.08 | 4.01 | 0 | 4.09 | 3.98 | 1.66M |
| January 21, 2026 | 4.08 | 4.09 | 0 | 4.12 | 3.96 | 2.65M |
| January 20, 2026 | 4.07 | 4.06 | 0 | 4.14 | 4.03 | 2.35M |
| January 16, 2026 | 4.12 | 4.09 | 0 | 4.19 | 4.07 | 4.75M |
| January 15, 2026 | 4.04 | 4.09 | 0 | 4.11 | 3.94 | 3.32M |
| January 14, 2026 | 4.07 | 4.06 | 0 | 4.12 | 4.04 | 2.75M |
| January 13, 2026 | 3.96 | 4.06 | 0 | 4.07 | 3.96 | 5.03M |
| January 12, 2026 | 3.91 | 3.96 | 0 | 3.97 | 3.87 | 2.72M |
| January 09, 2026 | 3.88 | 3.91 | 0 | 3.93 | 3.85 | 4.19M |
| January 08, 2026 | 3.75 | 3.9 | 0 | 3.91 | 3.73 | 4.94M |
| January 07, 2026 | 3.51 | 3.76 | 0 | 3.76 | 3.51 | 5.72M |