NAT - Nordic American Tankers Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20192.16002.21002.13002.21002.2100826,000
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
Mar 28, 20192.02002.06002.00002.04002.0143757,800
Mar 27, 20192.02002.04001.97002.03002.0044893,000
Mar 26, 20192.07002.08002.00002.03002.0044896,200
Mar 25, 20192.04002.08001.99002.04002.01431,012,100
Mar 22, 20192.10002.10002.02002.05002.02421,454,800
Mar 21, 20192.08002.17002.08002.13002.10321,210,900
Mar 20, 20192.08002.12002.04002.09002.06371,202,800
Mar 19, 20192.16002.19002.08002.10002.07351,416,000
Mar 18, 20192.07002.17002.06002.15002.12291,641,900
Mar 15, 20192.11002.14002.04002.04002.01434,362,500
Mar 14, 20192.09002.14002.08002.10002.0735589,700
Mar 13, 20192.17002.19002.08002.10002.07351,020,600
Mar 12, 20192.12002.19002.11002.17002.1426864,400
Mar 11, 20192.08002.12002.06002.11002.0834905,400
Mar 08, 20192.09002.12002.04002.05002.02421,044,000
Mar 07, 20192.04002.15002.01002.11002.08341,369,900
Mar 06, 20192.11002.14002.03002.04002.01431,465,200
Mar 05, 20192.19002.19002.08002.11002.08341,766,800
Mar 04, 20192.31002.33002.16002.20002.17232,112,000
Mar 01, 20192.27002.32002.25002.30002.2710738,800
Feb 28, 20192.22002.28002.18002.27002.24141,028,000
Feb 28, 20190.04 Dividend
Feb 27, 20192.26002.29002.20002.26002.1920807,300
Feb 26, 20192.24002.30002.22002.25002.1823898,300
Feb 25, 20192.38002.38002.24002.24002.17261,497,800
Feb 22, 20192.28002.38002.25002.38002.30841,260,200
Feb 21, 20192.28002.31002.25002.28002.21141,364,500
Feb 20, 20192.10002.31002.08002.28002.21143,006,700
Feb 19, 20192.27002.34002.22002.23002.16291,837,600
Feb 15, 20192.22002.29002.21002.27002.20171,217,500
Feb 14, 20192.11002.21002.11002.20002.13381,339,200
Feb 13, 20192.09002.20002.04002.13002.06591,247,700
Feb 12, 20192.05002.17002.01002.10002.03682,446,600
Feb 11, 20191.84002.00001.82001.99001.93011,323,600
Feb 08, 20191.85001.88001.81001.82001.76531,529,300
Feb 07, 20191.94001.94001.83001.85001.79441,972,700
Feb 06, 20191.98002.00001.89001.93001.87191,930,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...