Skip to main content
Nordic American Tankers Limited (NAT)
NYSE: NAT · Real-Time Price · USD
2.700
+0.010 (0.37%)
At close: Jun 27, 2025, 4:00 PM
2.730
+0.030 (1.11%)
After-hours: Jun 27, 2025, 7:44 PM EDT

Nordic American Tankers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20252.712.772.672.702.700.37%4,141,977
Jun 26, 20252.712.752.692.692.69-1.10%2,863,894
Jun 25, 20252.662.752.662.722.723.03%3,444,019
Jun 24, 20252.712.722.622.642.64-4.69%3,362,189
Jun 23, 20252.782.872.752.772.770.73%4,191,278
Jun 20, 20252.852.852.752.752.75-3.51%2,634,919
Jun 18, 20252.862.882.802.852.85-0.35%2,664,247
Jun 17, 20252.842.892.782.862.863.25%2,931,389
Jun 16, 20252.832.882.752.772.77-2.46%3,416,944
Jun 13, 20252.772.862.732.842.844.41%5,346,964
Jun 12, 20252.702.752.672.722.72-1.09%2,343,703
Jun 11, 20252.752.772.712.752.680.36%2,574,447
Jun 10, 20252.732.752.712.742.671.11%2,349,018
Jun 9, 20252.752.782.712.712.64-1.45%2,283,926
Jun 6, 20252.782.802.722.752.68-0.36%2,345,100
Jun 5, 20252.802.812.732.762.69-0.72%2,054,084
Jun 4, 20252.742.842.742.782.713.35%3,183,004
Jun 3, 20252.692.722.612.692.62-0.74%2,200,291
Jun 2, 20252.682.732.662.712.642.26%3,045,285
May 30, 20252.572.662.562.652.583.52%2,440,783
May 29, 20252.662.682.552.562.50-3.40%2,270,832
May 28, 20252.682.692.632.652.58-1.85%2,011,362
May 27, 20252.692.732.662.702.631.12%1,876,916
May 23, 20252.592.682.562.672.602.69%2,606,277
May 22, 20252.662.662.582.602.54-2.62%2,604,316
May 21, 20252.732.732.662.672.60-1.84%2,635,956
May 20, 20252.732.742.712.722.65-0.37%1,754,077
May 19, 20252.752.762.712.732.66-1.09%1,621,416
May 16, 20252.732.782.702.762.691.47%2,684,982
May 15, 20252.652.742.632.722.651.87%1,771,289
May 14, 20252.632.682.622.672.601.14%1,999,763
May 13, 20252.582.652.582.642.572.33%2,539,341
May 12, 20252.642.672.582.582.52-0.77%2,280,175
May 9, 20252.592.612.542.602.541.17%1,981,798
May 8, 20252.612.612.542.572.51-1.53%1,320,734
May 7, 20252.662.662.582.612.55-1.51%1,934,366
May 6, 20252.662.692.632.652.58-0.38%2,843,941
May 5, 20252.632.702.622.662.592.31%2,426,967
May 2, 20252.592.622.542.602.541.96%2,979,620
May 1, 20252.552.602.512.552.49-0.39%3,961,426
Apr 30, 20252.552.602.512.562.50-0.39%3,449,883
Apr 29, 20252.542.602.542.572.511.18%2,186,486
Apr 28, 20252.542.572.532.542.48-0.78%2,061,856
Apr 25, 20252.502.582.482.562.501.19%1,850,537
Apr 24, 20252.512.532.462.532.471.20%2,103,670
Apr 23, 20252.482.522.442.502.441.63%3,240,844
Apr 22, 20252.482.492.452.462.400.41%1,808,420
Apr 21, 20252.502.522.452.452.39-2.39%1,526,894
Apr 17, 20252.452.522.452.512.452.87%2,582,627
Apr 16, 20252.422.472.402.442.381.67%2,430,632