Nordic American Tankers Limited (NAT)
NYSE: NAT · Real-Time Price · USD
3.740
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
3.740
0.00 (0.00%)
After-hours: Dec 5, 2025, 7:55 PM EST
Nordic American Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.76 | 3.76 | 3.70 | 3.74 | 3.74 | - | 3,288,779 |
| Dec 4, 2025 | 3.74 | 3.76 | 3.69 | 3.74 | 3.74 | - | 2,891,992 |
| Dec 3, 2025 | 3.71 | 3.78 | 3.71 | 3.74 | 3.74 | 1.91% | 2,950,806 |
| Dec 2, 2025 | 3.62 | 3.69 | 3.54 | 3.67 | 3.67 | 0.55% | 3,058,514 |
| Dec 1, 2025 | 3.65 | 3.69 | 3.60 | 3.65 | 3.65 | 0.27% | 3,383,236 |
| Nov 28, 2025 | 3.79 | 3.81 | 3.61 | 3.64 | 3.64 | -3.19% | 3,042,914 |
| Nov 26, 2025 | 3.74 | 3.78 | 3.71 | 3.76 | 3.76 | - | 2,526,407 |
| Nov 25, 2025 | 3.78 | 3.80 | 3.74 | 3.76 | 3.76 | -1.31% | 2,312,479 |
| Nov 24, 2025 | 3.81 | 3.86 | 3.75 | 3.81 | 3.81 | -1.04% | 2,612,111 |
| Nov 21, 2025 | 3.76 | 3.86 | 3.69 | 3.85 | 3.85 | 3.22% | 2,352,902 |
| Nov 20, 2025 | 3.80 | 3.89 | 3.72 | 3.73 | 3.73 | -1.06% | 2,134,720 |
| Nov 19, 2025 | 3.86 | 3.88 | 3.74 | 3.77 | 3.77 | -3.33% | 2,748,967 |
| Nov 18, 2025 | 3.80 | 3.93 | 3.76 | 3.90 | 3.90 | 2.09% | 6,336,236 |
| Nov 17, 2025 | 3.72 | 3.83 | 3.68 | 3.82 | 3.82 | 2.69% | 5,604,424 |
| Nov 14, 2025 | 3.64 | 3.72 | 3.59 | 3.72 | 3.72 | 0.54% | 1,806,744 |
| Nov 13, 2025 | 3.68 | 3.75 | 3.66 | 3.70 | 3.70 | 0.82% | 2,211,873 |
| Nov 12, 2025 | 3.65 | 3.68 | 3.62 | 3.67 | 3.67 | 1.10% | 1,626,990 |
| Nov 11, 2025 | 3.63 | 3.66 | 3.58 | 3.63 | 3.63 | -0.55% | 1,874,573 |
| Nov 10, 2025 | 3.58 | 3.66 | 3.57 | 3.65 | 3.65 | 2.53% | 1,772,103 |
| Nov 7, 2025 | 3.59 | 3.59 | 3.53 | 3.56 | 3.56 | -0.84% | 1,346,188 |
| Nov 6, 2025 | 3.59 | 3.64 | 3.55 | 3.59 | 3.59 | 0.56% | 1,804,459 |
| Nov 5, 2025 | 3.50 | 3.58 | 3.50 | 3.57 | 3.57 | 1.42% | 1,697,056 |
| Nov 4, 2025 | 3.55 | 3.58 | 3.50 | 3.52 | 3.52 | -3.03% | 1,992,583 |
| Nov 3, 2025 | 3.67 | 3.70 | 3.62 | 3.63 | 3.63 | -1.36% | 1,710,039 |
| Oct 31, 2025 | 3.69 | 3.70 | 3.62 | 3.68 | 3.68 | 0.27% | 2,390,357 |
| Oct 30, 2025 | 3.68 | 3.74 | 3.65 | 3.67 | 3.67 | -0.81% | 2,704,311 |
| Oct 29, 2025 | 3.72 | 3.78 | 3.68 | 3.70 | 3.70 | - | 3,475,652 |
| Oct 28, 2025 | 3.60 | 3.71 | 3.58 | 3.70 | 3.70 | 3.35% | 3,447,741 |
| Oct 27, 2025 | 3.57 | 3.59 | 3.52 | 3.58 | 3.58 | 0.28% | 1,914,210 |
| Oct 24, 2025 | 3.54 | 3.60 | 3.53 | 3.57 | 3.57 | 0.56% | 2,208,149 |
| Oct 23, 2025 | 3.55 | 3.62 | 3.54 | 3.55 | 3.55 | 1.14% | 2,664,657 |
| Oct 22, 2025 | 3.45 | 3.51 | 3.39 | 3.51 | 3.51 | 1.15% | 2,304,343 |
| Oct 21, 2025 | 3.50 | 3.53 | 3.45 | 3.47 | 3.47 | -1.98% | 2,769,017 |
| Oct 20, 2025 | 3.50 | 3.59 | 3.50 | 3.54 | 3.54 | 1.72% | 2,785,051 |
| Oct 17, 2025 | 3.34 | 3.53 | 3.33 | 3.48 | 3.48 | 2.96% | 3,669,944 |
| Oct 16, 2025 | 3.29 | 3.44 | 3.29 | 3.38 | 3.38 | 3.68% | 4,350,027 |
| Oct 15, 2025 | 3.23 | 3.29 | 3.21 | 3.26 | 3.26 | 2.52% | 1,956,944 |
| Oct 14, 2025 | 3.15 | 3.21 | 3.10 | 3.18 | 3.18 | -1.55% | 3,444,524 |
| Oct 13, 2025 | 3.21 | 3.26 | 3.19 | 3.23 | 3.23 | 0.31% | 2,458,646 |
| Oct 10, 2025 | 3.27 | 3.33 | 3.21 | 3.22 | 3.22 | -2.42% | 2,219,767 |
| Oct 9, 2025 | 3.25 | 3.35 | 3.25 | 3.30 | 3.30 | 1.85% | 2,598,795 |
| Oct 8, 2025 | 3.26 | 3.26 | 3.19 | 3.24 | 3.24 | - | 2,223,398 |
| Oct 7, 2025 | 3.27 | 3.27 | 3.19 | 3.24 | 3.24 | -1.52% | 2,756,316 |
| Oct 6, 2025 | 3.34 | 3.36 | 3.28 | 3.29 | 3.29 | -1.20% | 1,780,721 |
| Oct 3, 2025 | 3.35 | 3.36 | 3.29 | 3.33 | 3.33 | - | 4,180,875 |
| Oct 2, 2025 | 3.34 | 3.37 | 3.27 | 3.33 | 3.33 | -0.60% | 4,088,085 |
| Oct 1, 2025 | 3.14 | 3.37 | 3.13 | 3.35 | 3.35 | 6.69% | 7,778,852 |
| Sep 30, 2025 | 3.11 | 3.19 | 3.08 | 3.14 | 3.14 | 1.95% | 2,977,782 |
| Sep 29, 2025 | 3.21 | 3.22 | 3.06 | 3.08 | 3.08 | -3.75% | 2,897,585 |
| Sep 26, 2025 | 3.22 | 3.23 | 3.18 | 3.20 | 3.20 | -0.31% | 2,066,812 |