U.S. markets closed

Nordic American Tankers Limited (NAT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.3800-0.0300 (-0.88%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20203.40003.46003.30003.38003.38001,745,600
Nov 24, 20203.40003.51003.39003.41003.41002,470,600
Nov 23, 20203.30003.43003.27003.37003.37002,823,300
Nov 20, 20203.23003.31003.19003.31003.31001,919,100
Nov 19, 20203.11003.25003.09003.25003.25002,144,200
Nov 18, 20203.27003.28003.08003.08003.08002,854,800
Nov 17, 20203.20003.30003.14003.27003.27003,247,100
Nov 16, 20203.17003.27003.05003.26003.26003,166,500
Nov 13, 20203.10003.22003.04003.18003.18001,745,700
Nov 12, 20203.25003.25003.01003.05003.05002,166,300
Nov 11, 20203.32003.33003.23003.25003.25001,789,400
Nov 10, 20203.17003.33003.17003.28003.28002,954,600
Nov 09, 20203.10003.22003.08003.13003.13003,502,800
Nov 06, 20203.01003.09002.89002.91002.91002,013,800
Nov 05, 20202.93003.06002.89002.99002.99001,921,700
Nov 04, 20202.96002.98002.84002.89002.89001,448,300
Nov 03, 20203.06003.11002.91002.95002.95001,771,500
Nov 02, 20202.95003.07002.93003.00003.00001,829,400
Oct 30, 20202.97002.97002.80002.91002.91001,964,600
Oct 29, 20202.92003.00002.75002.99002.99002,014,100
Oct 28, 20203.00003.00002.86002.90002.90002,425,000
Oct 27, 20203.14003.17003.03003.05003.05001,820,500
Oct 26, 20203.11003.16003.01003.13003.13002,675,500
Oct 23, 20203.26003.29003.13003.17003.17002,607,100
Oct 22, 20203.31003.35003.26003.28003.28001,718,200
Oct 21, 20203.35003.35003.26003.30003.30001,574,700
Oct 20, 20203.42003.43003.37003.39003.39001,590,000
Oct 19, 20203.53003.55003.37003.38003.38001,891,100
Oct 16, 20203.63003.63003.50003.50003.50002,048,600
Oct 15, 20203.55003.69003.53003.65003.65001,455,300
Oct 14, 20203.55003.67003.54003.61003.61001,915,700
Oct 13, 20203.48003.57003.43003.56003.56001,558,000
Oct 12, 20203.63003.65003.47003.51003.51002,385,500
Oct 09, 20203.70003.75003.61003.65003.65001,494,900
Oct 08, 20203.55003.68003.55003.67003.67001,512,500
Oct 07, 20203.59003.60003.50003.55003.55001,359,600
Oct 06, 20203.67003.76003.54003.54003.54001,917,000
Oct 05, 20203.56003.72003.55003.69003.69002,090,800
Oct 02, 20203.43003.60003.42003.54003.54001,851,800
Oct 01, 20203.48003.57003.45003.53003.53001,771,500
Sep 30, 20203.45003.59003.43003.49003.49002,108,400
Sep 29, 20203.46003.52003.38003.46003.46003,220,600
Sep 28, 20203.57003.58003.42003.46003.46001,706,500
Sep 25, 20203.42003.54003.36003.50003.50002,234,800
Sep 24, 20203.50003.52003.33003.42003.42004,490,700
Sep 23, 20203.67003.74003.50003.52003.52003,537,300
Sep 22, 20203.67003.70003.59003.68003.68001,946,800
Sep 21, 20203.66003.70003.60003.64003.64002,864,500
Sep 18, 20203.88003.90003.81003.85003.85002,402,100
Sep 17, 20203.86003.96003.82003.85003.85002,202,800
Sep 16, 20203.89004.00003.88003.91003.91001,843,700
Sep 15, 20204.08004.11003.85003.88003.88003,366,000
Sep 14, 20204.01004.10003.92004.10004.10001,935,800
Sep 11, 20203.91004.11003.89003.98003.98003,338,000
Sep 10, 20203.85003.96003.85003.89003.89001,664,800
Sep 09, 20203.86003.95003.82003.93003.93002,057,000
Sep 08, 20203.67003.93003.65003.81003.81003,840,500
Sep 04, 20203.79003.79003.41003.69003.69005,357,700
Sep 03, 20203.88003.94003.72003.74003.74006,487,600
Sep 02, 20204.15004.18003.96004.00004.00004,333,700
Sep 01, 20204.35004.36004.18004.21004.21002,826,700
Aug 31, 20204.27004.41004.16004.36004.36004,438,100
Aug 28, 20204.11004.36004.06004.33004.33005,355,900
Aug 27, 20204.11004.17004.06004.13004.13003,982,800
Aug 27, 20200.2 Dividend
Aug 26, 20204.50004.53004.25004.32004.12006,463,900
Aug 25, 20204.40004.52004.37004.51004.30124,174,200
Aug 24, 20204.32004.37004.24004.35004.14863,204,400
Aug 21, 20204.27004.38004.27004.32004.12003,069,400
Aug 20, 20204.28004.33004.25004.28004.08192,073,000
Aug 19, 20204.30004.38004.27004.30004.10092,941,500
Aug 18, 20204.38004.42004.22004.33004.12955,261,500
Aug 17, 20204.63004.63004.34004.42004.21544,055,000
Aug 14, 20204.42004.54004.33004.50004.29173,627,500
Aug 13, 20204.69004.78004.42004.48004.27264,749,600
Aug 12, 20204.56004.73004.54004.69004.47293,598,300
Aug 11, 20204.50004.68004.47004.48004.27263,898,200
Aug 10, 20204.51004.59004.45004.46004.25352,387,900
Aug 07, 20204.48004.55004.41004.54004.32982,235,900
Aug 06, 20204.49004.63004.47004.50004.29173,874,400
Aug 05, 20204.55004.58004.49004.49004.28212,040,600
Aug 04, 20204.52004.61004.47004.54004.32982,857,400
Aug 03, 20204.52004.60004.41004.48004.27263,957,300
Jul 31, 20204.43004.57004.31004.55004.33943,511,800
Jul 30, 20204.48004.49004.28004.36004.15813,326,100
Jul 29, 20204.37004.59004.35004.56004.34893,152,400
Jul 28, 20204.39004.44004.29004.37004.16771,911,600
Jul 27, 20204.31004.41004.21004.41004.20584,097,700
Jul 24, 20204.23004.33004.21004.25004.05322,597,500
Jul 23, 20204.20004.36004.19004.30004.10092,408,100
Jul 22, 20204.19004.29004.10004.29004.09143,141,800
Jul 21, 20204.34004.36004.14004.16003.96743,914,000
Jul 20, 20204.45004.45004.34004.37004.16771,826,000
Jul 17, 20204.28004.45004.26004.45004.24402,390,400
Jul 16, 20204.50004.54004.33004.33004.12952,182,800
Jul 15, 20204.62004.73004.43004.55004.33944,054,300
Jul 14, 20204.30004.67004.27004.63004.41568,169,400
Jul 13, 20204.46004.57004.25004.35004.14866,371,800
Jul 10, 20204.08004.46004.08004.40004.19634,889,500
Jul 09, 20204.20004.25004.06004.06003.87202,473,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...