Nordic American Tankers Limited Common Stock (NAT)

8.1700
+0.2700 (3.42%)
NYSE · Last Trade: Oct 1st, 5:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Nordic American Tankers Limited Common Stock (NAT)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20268.098.197.857.904,648,2747.90
9/29/20267.748.057.617.983,305,1057.98
9/28/20267.827.987.727.794,365,8407.79
9/25/20267.627.767.477.725,635,2377.72
9/24/20267.577.817.497.664,329,3557.66
9/23/20267.737.767.367.624,926,3367.62
9/22/20267.797.827.597.666,778,2877.66
9/21/20268.148.267.898.006,177,2418.00
9/18/20268.208.338.098.254,933,6928.25
9/17/20268.028.277.978.156,198,9608.15
9/16/20267.888.137.837.995,113,8157.99
9/15/20267.757.917.677.855,960,7737.85
9/14/20267.507.707.307.637,019,2437.63
9/11/20267.197.507.157.465,837,1097.46
9/10/20267.017.267.007.215,102,1207.21
9/09/20267.207.347.107.274,098,5857.00
9/08/20267.327.337.147.143,625,6196.87
9/04/20267.107.347.027.254,270,8266.98
9/03/20267.137.207.007.103,988,5216.84
9/02/20266.937.116.867.074,822,4186.81
9/01/20266.866.976.766.914,879,4816.65
8/31/20266.886.926.676.834,372,9296.58
8/28/20266.906.996.696.774,643,1426.52
8/27/20266.557.006.466.767,539,4476.51
8/26/20266.716.766.416.524,429,6396.28
8/25/20266.956.986.816.901,926,4646.64
8/24/20266.917.086.917.003,444,4606.74
8/21/20267.047.206.936.973,912,7896.71
8/20/20266.997.086.906.992,179,5736.73
8/19/20267.007.106.957.022,612,9506.76
8/18/20266.846.946.766.932,330,5636.67
8/17/20266.756.856.686.822,178,9106.57
8/14/20266.656.826.646.712,251,8716.46
8/13/20266.466.686.456.612,294,7446.36
8/12/20266.216.466.196.442,434,4426.20
8/11/20266.296.296.026.172,709,4955.94
8/10/20266.486.586.286.282,159,0466.05
8/07/20266.426.536.296.462,090,2546.22
8/06/20266.276.476.226.402,850,7656.16
8/05/20266.286.346.126.132,468,6075.90
8/04/20266.416.496.216.262,767,2486.03
8/03/20266.496.566.326.433,052,8806.19
7/31/20266.696.736.486.533,034,4506.29
7/30/20266.456.696.356.664,845,6746.41
7/29/20266.486.506.306.414,483,5966.17
7/28/20266.446.556.376.393,175,6636.15
7/27/20266.316.486.186.463,302,6006.22
7/24/20266.486.606.416.453,785,3806.21
7/23/20266.406.536.366.424,047,7316.18
7/22/20266.526.526.356.362,532,9046.12
7/21/20266.256.546.146.474,177,5396.23
7/20/20266.146.316.136.162,494,1415.93
7/17/20266.106.135.966.052,923,7495.83
7/16/20266.156.346.136.202,713,2645.97
7/15/20266.256.286.046.162,285,9825.93
7/14/20266.126.386.126.292,953,1896.06
7/13/20266.226.366.016.093,185,3835.86
7/10/20266.036.185.926.173,237,0695.94
7/09/20266.026.085.665.904,462,1455.68
7/08/20265.946.105.916.062,845,4785.83
7/07/20265.865.945.795.892,274,9525.67
7/06/20265.786.195.725.833,174,5115.61
7/02/20265.715.945.675.814,252,0275.59