Nordic American Tankers Limited NAT
NYSE · United States · Transportation
$8.17+0.27 (+3.42%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $7.90 | -1.00% | $8.09 | $8.19 | $7.85 | 4.65M |
| 2026-09-29 | $7.98 | +2.44% | $7.74 | $8.05 | $7.61 | 3.30M |
| 2026-09-28 | $7.79 | +0.91% | $7.82 | $7.98 | $7.72 | 4.37M |
| 2026-09-25 | $7.72 | +0.78% | $7.62 | $7.76 | $7.47 | 5.63M |
| 2026-09-24 | $7.66 | +0.52% | $7.57 | $7.81 | $7.49 | 4.33M |
| 2026-09-23 | $7.62 | -0.52% | $7.73 | $7.76 | $7.36 | 4.93M |
| 2026-09-22 | $7.66 | -4.25% | $7.79 | $7.82 | $7.59 | 6.77M |
| 2026-09-21 | $8.00 | -3.03% | $8.14 | $8.26 | $7.89 | 6.18M |
| 2026-09-18 | $8.25 | +1.23% | $8.20 | $8.33 | $8.09 | 4.93M |
| 2026-09-17 | $8.15 | +2.00% | $8.02 | $8.27 | $7.97 | 6.20M |
| 2026-09-16 | $7.99 | +1.78% | $7.88 | $8.13 | $7.83 | 5.11M |
| 2026-09-15 | $7.85 | +2.88% | $7.75 | $7.91 | $7.67 | 5.96M |
| 2026-09-14 | $7.63 | +2.28% | $7.50 | $7.70 | $7.30 | 6.56M |
| 2026-09-11 | $7.46 | +3.47% | $7.19 | $7.50 | $7.15 | 5.67M |
| 2026-09-10 | $7.21 | -0.83% | $7.01 | $7.27 | $7.00 | 5.10M |
| 2026-09-09 | $7.27 | +1.82% | $7.20 | $7.34 | $7.10 | 4.12M |
| 2026-09-08 | $7.14 | -1.52% | $7.32 | $7.34 | $7.14 | 3.63M |
| 2026-09-04 | $7.25 | +2.11% | $7.10 | $7.35 | $7.02 | 4.27M |
| 2026-09-03 | $7.10 | +0.42% | $7.13 | $7.20 | $7.00 | 3.99M |
| 2026-09-02 | $7.07 | +2.32% | $6.93 | $7.11 | $6.86 | 4.82M |
| 2026-09-01 | $6.91 | +1.17% | $6.86 | $6.98 | $6.76 | 4.88M |
| 2026-08-31 | $6.83 | +0.89% | $6.88 | $6.92 | $6.67 | 4.37M |
| 2026-08-28 | $6.77 | +0.15% | $6.90 | $6.99 | $6.69 | 4.64M |
| 2026-08-27 | $6.76 | +3.68% | $6.55 | $7.00 | $6.46 | 7.54M |
| 2026-08-26 | $6.52 | -5.51% | $6.71 | $6.76 | $6.41 | 4.43M |
| 2026-08-25 | $6.90 | -1.43% | $6.95 | $6.98 | $6.81 | 1.93M |
| 2026-08-24 | $7.00 | +0.43% | $6.91 | $7.09 | $6.91 | 3.44M |
| 2026-08-21 | $6.97 | -0.29% | $7.04 | $7.20 | $6.93 | 3.91M |
| 2026-08-20 | $6.99 | -0.43% | $6.99 | $7.08 | $6.90 | 2.18M |
| 2026-08-19 | $7.02 | +1.30% | $7.00 | $7.10 | $6.95 | 2.61M |
| 2026-08-18 | $6.93 | +1.61% | $6.84 | $6.94 | $6.77 | 2.33M |
| 2026-08-17 | $6.82 | +1.64% | $6.75 | $6.85 | $6.68 | 2.18M |
| 2026-08-14 | $6.71 | +1.51% | $6.65 | $6.82 | $6.64 | 2.25M |
| 2026-08-13 | $6.61 | +2.64% | $6.46 | $6.68 | $6.45 | 2.30M |
| 2026-08-12 | $6.44 | +4.38% | $6.21 | $6.46 | $6.19 | 2.35M |
| 2026-08-11 | $6.17 | -1.75% | $6.29 | $6.29 | $6.02 | 2.72M |
| 2026-08-10 | $6.28 | -2.79% | $6.48 | $6.58 | $6.28 | 2.16M |
| 2026-08-07 | $6.46 | +0.94% | $6.42 | $6.53 | $6.29 | 2.09M |
| 2026-08-06 | $6.40 | +4.40% | $6.27 | $6.47 | $6.22 | 2.85M |
| 2026-08-05 | $6.13 | -2.08% | $6.28 | $6.34 | $6.12 | 2.47M |
| 2026-08-04 | $6.26 | -2.64% | $6.41 | $6.49 | $6.21 | 2.77M |
| 2026-08-03 | $6.43 | -1.53% | $6.49 | $6.56 | $6.32 | 3.06M |
| 2026-07-31 | $6.53 | -1.95% | $6.69 | $6.73 | $6.48 | 3.03M |
| 2026-07-30 | $6.66 | +3.90% | $6.45 | $6.69 | $6.35 | 4.84M |
| 2026-07-29 | $6.41 | +0.31% | $6.48 | $6.51 | $6.30 | 4.48M |
| 2026-07-28 | $6.39 | -1.08% | $6.44 | $6.55 | $6.37 | 3.17M |
| 2026-07-27 | $6.46 | +0.16% | $6.31 | $6.48 | $6.18 | 3.30M |
| 2026-07-24 | $6.45 | +0.47% | $6.48 | $6.60 | $6.41 | 3.79M |
| 2026-07-23 | $6.42 | +0.94% | $6.40 | $6.53 | $6.36 | 4.05M |
| 2026-07-22 | $6.36 | -1.70% | $6.52 | $6.52 | $6.35 | 2.53M |
| 2026-07-21 | $6.47 | +5.03% | $6.25 | $6.54 | $6.14 | 4.18M |
| 2026-07-20 | $6.16 | +1.82% | $6.14 | $6.31 | $6.13 | 2.49M |
| 2026-07-17 | $6.05 | -2.42% | $6.10 | $6.13 | $5.96 | 2.92M |
| 2026-07-16 | $6.20 | +0.65% | $6.15 | $6.34 | $6.13 | 2.71M |
| 2026-07-15 | $6.16 | -2.07% | $6.25 | $6.28 | $6.04 | 2.29M |
| 2026-07-14 | $6.29 | +3.28% | $6.12 | $6.38 | $6.12 | 2.95M |
| 2026-07-13 | $6.09 | -1.30% | $6.22 | $6.36 | $6.01 | 3.19M |
| 2026-07-10 | $6.17 | +4.58% | $6.03 | $6.18 | $5.93 | 3.24M |
| 2026-07-09 | $5.90 | -2.64% | $6.02 | $6.08 | $5.66 | 4.46M |
| 2026-07-08 | $6.06 | +2.89% | $5.94 | $6.10 | $5.91 | 2.85M |
| 2026-07-07 | $5.89 | +1.03% | $5.86 | $5.94 | $5.79 | 2.28M |
| 2026-07-06 | $5.83 | +0.34% | $5.78 | $6.19 | $5.72 | 3.18M |
| 2026-07-02 | $5.81 | +4.50% | $5.71 | $5.94 | $5.67 | 4.25M |
| 2026-07-01 | $5.56 | +0.36% | $5.51 | $5.61 | $5.49 | 3.54M |
| 2026-06-30 | $5.54 | -4.15% | $5.74 | $5.78 | $5.50 | 4.00M |
| 2026-06-29 | $5.78 | -1.20% | $5.85 | $5.98 | $5.78 | 4.53M |
| 2026-06-26 | $5.85 | -6.55% | $6.17 | $6.26 | $5.67 | 9.43M |
| 2026-06-25 | $6.26 | -3.25% | $6.44 | $6.63 | $6.16 | 9.17M |
| 2026-06-24 | $6.47 | +0.15% | $6.46 | $6.70 | $6.39 | 9.93M |
| 2026-06-23 | $6.46 | +4.03% | $6.15 | $6.48 | $6.10 | 7.89M |
| 2026-06-22 | $6.21 | +6.15% | $5.87 | $6.25 | $5.86 | 8.80M |
| 2026-06-18 | $5.85 | +5.03% | $5.56 | $5.86 | $5.41 | 7.11M |
| 2026-06-17 | $5.57 | +0.91% | $5.55 | $5.69 | $5.51 | 2.60M |
| 2026-06-16 | $5.52 | +1.47% | $5.47 | $5.64 | $5.40 | 6.60M |
| 2026-06-15 | $5.44 | -2.16% | $5.46 | $5.54 | $5.27 | 4.27M |
| 2026-06-12 | $5.56 | +7.96% | $5.15 | $5.57 | $5.13 | 4.34M |
| 2026-06-11 | $5.15 | -0.58% | $5.20 | $5.32 | $5.14 | 4.12M |
| 2026-06-10 | $5.18 | -2.63% | $5.12 | $5.27 | $5.05 | 2.98M |
| 2026-06-09 | $5.32 | +0.19% | $5.28 | $5.37 | $5.25 | 3.33M |
| 2026-06-08 | $5.31 | -1.48% | $5.45 | $5.49 | $5.27 | 3.30M |
| 2026-06-05 | $5.39 | +2.47% | $5.25 | $5.45 | $5.24 | 2.73M |
| 2026-06-04 | $5.26 | +0.77% | $5.20 | $5.30 | $5.20 | 2.42M |
| 2026-06-03 | $5.22 | -0.38% | $5.26 | $5.32 | $5.20 | 4.33M |
| 2026-06-02 | $5.24 | -0.57% | $5.27 | $5.30 | $5.20 | 3.19M |
| 2026-06-01 | $5.27 | +2.33% | $5.10 | $5.33 | $5.05 | 4.36M |
| 2026-05-29 | $5.15 | +2.18% | $5.16 | $5.17 | $5.06 | 5.06M |
| 2026-05-28 | $5.04 | -3.45% | $5.39 | $5.45 | $5.02 | 5.99M |
| 2026-05-27 | $5.22 | -2.06% | $5.30 | $5.30 | $5.17 | 3.39M |
| 2026-05-26 | $5.33 | -1.30% | $5.34 | $5.42 | $5.25 | 3.11M |
| 2026-05-22 | $5.40 | -1.82% | $5.50 | $5.54 | $5.29 | 2.98M |