NAT - Nordic American Tankers Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 20191.79001.93001.79001.89501.8950957,522
Aug 16, 20191.77001.84001.71001.76001.76003,254,900
Aug 15, 20191.83001.84001.75001.75001.75001,568,100
Aug 14, 20191.83001.85001.82001.83001.83002,022,500
Aug 13, 20191.80001.89001.80001.85001.8500865,100
Aug 12, 20191.87001.87001.80001.83001.83001,130,400
Aug 09, 20191.94001.97001.87001.87001.87001,093,300
Aug 08, 20191.90001.92001.85001.90001.90001,603,400
Aug 07, 20191.92001.94001.85001.88001.88001,169,600
Aug 06, 20191.90001.94001.86001.93001.93001,260,400
Aug 05, 20191.98001.98001.87001.89001.89002,149,200
Aug 02, 20192.00002.02001.95001.98001.98001,311,700
Aug 01, 20192.01002.06001.96002.00002.00001,530,200
Jul 31, 20192.05002.10002.01002.02002.0200732,000
Jul 30, 20192.04002.10002.01002.07002.0700683,600
Jul 29, 20192.11002.14002.04002.04002.0400951,900
Jul 26, 20192.12002.16002.11002.11002.1100483,700
Jul 25, 20192.19002.19002.11002.11002.1100587,400
Jul 24, 20192.17002.21002.14002.19002.1900400,700
Jul 23, 20192.19002.20002.15002.17002.1700531,900
Jul 22, 20192.10002.19002.10002.18002.1800928,800
Jul 19, 20192.12002.15002.08002.10002.10001,219,600
Jul 18, 20192.15002.17002.11002.13002.1300518,800
Jul 17, 20192.25002.25002.13002.15002.1500894,900
Jul 16, 20192.22002.31002.22002.27002.2700506,700
Jul 15, 20192.27002.27002.17002.23002.2300695,300
Jul 12, 20192.33002.34002.25002.27002.2700670,400
Jul 11, 20192.41002.43002.34002.34002.3400450,300
Jul 10, 20192.36002.42002.35002.41002.4100683,000
Jul 09, 20192.32002.35002.26002.34002.3400470,200
Jul 08, 20192.25002.37002.25002.33002.33001,035,100
Jul 05, 20192.22002.28002.19002.26002.2600456,200
Jul 03, 20192.28002.28002.22002.23002.2300353,200
Jul 02, 20192.34002.34002.20002.27002.2700792,100
Jul 01, 20192.35002.42002.30002.34002.3400983,900
Jun 28, 20192.23002.35002.23002.34002.34001,570,500
Jun 27, 20192.20002.25002.19002.24002.2400623,500
Jun 26, 20192.16002.21002.13002.21002.2100826,700
Jun 25, 20192.13002.19002.12002.16002.1600809,600
Jun 24, 20192.15002.18002.12002.15002.1500592,400
Jun 21, 20192.14002.20002.13002.16002.16001,045,700
Jun 20, 20192.21002.22002.13002.15002.1500525,600
Jun 19, 20192.14002.20002.14002.19002.1900538,500
Jun 18, 20192.15002.20002.12002.16002.1600577,500
Jun 17, 20192.18002.19002.12002.13002.1300585,600
Jun 14, 20192.30002.34002.19002.19002.19001,039,200
Jun 13, 20192.12002.30002.09002.29002.29002,468,700
Jun 12, 20192.04002.07002.01002.04002.04001,729,700
Jun 11, 20192.06002.06002.01002.03002.03001,168,300
Jun 10, 20192.11002.11002.02002.04002.0400998,400
Jun 07, 20192.04002.11002.03002.09002.0900934,500
Jun 06, 20192.03002.08002.00002.03002.0300900,100
Jun 05, 20192.08002.10002.00002.03002.03001,106,100
Jun 04, 20192.03002.13002.03002.07002.0700779,500
Jun 03, 20192.04002.08002.01002.05002.0500902,200
May 31, 20192.09002.09002.01002.04002.04001,273,100
May 30, 20192.15002.18002.10002.12002.12001,037,200
May 29, 20192.19002.22002.13002.14002.1400728,400
May 28, 20192.29002.35002.19002.23002.23001,128,700
May 24, 20192.35002.40002.25002.29002.2900924,700
May 24, 20190.03 Dividend
May 23, 20192.41002.44002.28002.38002.35001,427,000
May 22, 20192.64002.65002.46002.48002.44871,204,800
May 21, 20192.71002.75002.57002.61002.57711,207,200
May 20, 20192.59002.74002.55002.69002.65611,114,000
May 17, 20192.66002.76002.58002.59002.55741,794,000
May 16, 20192.48002.70002.47002.66002.62653,422,200
May 15, 20192.20002.57002.20002.40002.36974,468,900
May 14, 20192.15002.20002.13002.20002.1723849,200
May 13, 20192.17002.18002.09002.11002.0834880,700
May 10, 20192.17002.20002.13002.18002.1525800,600
May 09, 20192.12002.18002.09002.16002.1328575,900
May 08, 20192.10002.18002.10002.14002.1130551,900
May 07, 20192.16002.18002.08002.11002.0834721,100
May 06, 20192.14002.19002.12002.17002.1426754,400
May 03, 20192.16002.23002.13002.21002.18211,110,300
May 02, 20192.07002.17002.07002.16002.1328809,100
May 01, 20192.14002.16002.07002.10002.0735709,000
Apr 30, 20192.14002.17002.10002.14002.1130763,000
Apr 29, 20192.09002.15002.06002.15002.1229924,400
Apr 26, 20192.08002.11002.02002.09002.0637677,200
Apr 25, 20192.14002.15002.06002.08002.0538860,500
Apr 24, 20192.13002.18002.13002.15002.1229925,900
Apr 23, 20192.10002.15002.05002.13002.1032775,100
Apr 22, 20192.05002.11002.01002.10002.0735996,400
Apr 18, 20192.05002.09001.99002.05002.0242731,200
Apr 17, 20192.12002.12002.04002.06002.0340923,400
Apr 16, 20192.11002.13002.07002.12002.0933522,100
Apr 15, 20192.09002.12002.06002.11002.0834897,200
Apr 12, 20192.11002.12002.05002.08002.05381,116,600
Apr 11, 20192.10002.15002.04002.08002.05382,155,400
Apr 10, 20191.92002.13001.92002.10002.07352,434,700
Apr 09, 20191.94001.95001.87001.91001.88591,444,000
Apr 08, 20191.88001.95001.87001.93001.90571,633,700
Apr 05, 20191.87001.88001.83001.85001.82671,326,200
Apr 04, 20191.86001.90001.84001.86001.8366970,000
Apr 03, 20191.93001.95001.84001.85001.82671,743,600
Apr 02, 20191.95001.96001.85001.91001.88592,180,100
Apr 01, 20191.90001.99001.90001.95001.92542,188,400
Mar 29, 20192.06002.07002.00002.02001.9945685,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...