Nordic American Tankers Limited Common Stock (NAT)
3.5500
+0.00 (0.00%)
NYSE · Last Trade: Oct 24th, 6:33 AM EDT
Historical Prices For Nordic American Tankers Limited Common Stock (NAT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 3.55 | 3.62 | 3.54 | 3.55 | 2,664,546 | 3.55 |
| 10/22/2025 | 3.45 | 3.51 | 3.38 | 3.51 | 2,304,278 | 3.51 |
| 10/21/2025 | 3.50 | 3.53 | 3.45 | 3.47 | 2,769,016 | 3.47 |
| 10/20/2025 | 3.50 | 3.59 | 3.50 | 3.54 | 2,784,809 | 3.54 |
| 10/17/2025 | 3.34 | 3.53 | 3.33 | 3.48 | 3,669,945 | 3.48 |
| 10/16/2025 | 3.29 | 3.44 | 3.29 | 3.38 | 4,349,871 | 3.38 |
| 10/15/2025 | 3.23 | 3.29 | 3.21 | 3.26 | 1,956,937 | 3.26 |
| 10/14/2025 | 3.15 | 3.21 | 3.10 | 3.18 | 3,444,519 | 3.18 |
| 10/13/2025 | 3.21 | 3.26 | 3.19 | 3.23 | 2,454,535 | 3.23 |
| 10/10/2025 | 3.27 | 3.33 | 3.21 | 3.22 | 2,219,767 | 3.22 |
| 10/09/2025 | 3.25 | 3.35 | 3.25 | 3.30 | 2,598,695 | 3.30 |
| 10/08/2025 | 3.26 | 3.26 | 3.19 | 3.24 | 2,223,276 | 3.24 |
| 10/07/2025 | 3.27 | 3.27 | 3.19 | 3.24 | 2,756,180 | 3.24 |
| 10/06/2025 | 3.34 | 3.36 | 3.28 | 3.29 | 1,780,592 | 3.29 |
| 10/03/2025 | 3.35 | 3.36 | 3.29 | 3.33 | 4,180,881 | 3.33 |
| 10/02/2025 | 3.34 | 3.37 | 3.27 | 3.33 | 4,088,075 | 3.33 |
| 10/01/2025 | 3.14 | 3.37 | 3.13 | 3.35 | 7,778,654 | 3.35 |
| 9/30/2025 | 3.11 | 3.19 | 3.08 | 3.14 | 2,977,673 | 3.14 |
| 9/29/2025 | 3.21 | 3.22 | 3.06 | 3.08 | 2,897,524 | 3.08 |
| 9/26/2025 | 3.22 | 3.23 | 3.18 | 3.20 | 2,104,779 | 3.20 |
| 9/25/2025 | 3.30 | 3.30 | 3.19 | 3.21 | 1,838,057 | 3.21 |
| 9/24/2025 | 3.36 | 3.36 | 3.29 | 3.30 | 1,809,957 | 3.30 |
| 9/23/2025 | 3.26 | 3.38 | 3.26 | 3.35 | 2,544,278 | 3.35 |
| 9/22/2025 | 3.27 | 3.29 | 3.23 | 3.23 | 1,757,804 | 3.23 |
| 9/19/2025 | 3.27 | 3.27 | 3.23 | 3.26 | 2,761,648 | 3.26 |
| 9/18/2025 | 3.30 | 3.32 | 3.25 | 3.30 | 2,419,813 | 3.30 |
| 9/17/2025 | 3.22 | 3.35 | 3.20 | 3.31 | 3,508,947 | 3.31 |
| 9/16/2025 | 3.30 | 3.30 | 3.17 | 3.21 | 4,671,143 | 3.21 |
| 9/15/2025 | 3.21 | 3.33 | 3.21 | 3.31 | 3,775,568 | 3.31 |
| 9/12/2025 | 3.20 | 3.23 | 3.15 | 3.16 | 2,469,337 | 3.16 |
| 9/11/2025 | 3.20 | 3.28 | 3.17 | 3.27 | 2,650,878 | 3.27 |
| 9/10/2025 | 3.19 | 3.23 | 3.15 | 3.19 | 1,649,754 | 3.19 |
| 9/09/2025 | 3.25 | 3.26 | 3.18 | 3.19 | 1,891,325 | 3.19 |
| 9/08/2025 | 3.29 | 3.32 | 3.22 | 3.25 | 2,348,519 | 3.25 |
| 9/05/2025 | 3.23 | 3.28 | 3.20 | 3.27 | 2,388,081 | 3.27 |
| 9/04/2025 | 3.16 | 3.24 | 3.10 | 3.23 | 2,193,950 | 3.23 |
| 9/03/2025 | 3.14 | 3.22 | 3.13 | 3.17 | 2,728,661 | 3.17 |
| 9/02/2025 | 3.08 | 3.14 | 3.04 | 3.11 | 2,067,047 | 3.11 |
| 8/29/2025 | 3.02 | 3.12 | 3.00 | 3.11 | 2,446,809 | 3.11 |
| 8/28/2025 | 3.03 | 3.07 | 2.96 | 3.01 | 2,680,070 | 3.01 |
| 8/27/2025 | 3.01 | 3.07 | 3.01 | 3.06 | 1,108,153 | 3.06 |
| 8/26/2025 | 3.00 | 3.04 | 2.97 | 3.02 | 1,445,316 | 3.02 |
| 8/25/2025 | 3.05 | 3.06 | 3.00 | 3.01 | 1,340,890 | 3.01 |
| 8/22/2025 | 3.02 | 3.07 | 3.01 | 3.05 | 2,413,356 | 3.05 |
| 8/21/2025 | 2.90 | 3.05 | 2.90 | 3.03 | 2,977,581 | 3.03 |
| 8/20/2025 | 2.85 | 2.92 | 2.85 | 2.89 | 1,500,939 | 2.89 |
| 8/19/2025 | 2.87 | 2.88 | 2.82 | 2.83 | 1,224,062 | 2.83 |
| 8/18/2025 | 2.85 | 2.90 | 2.84 | 2.89 | 1,939,995 | 2.89 |
| 8/15/2025 | 2.83 | 2.85 | 2.81 | 2.84 | 1,390,447 | 2.84 |
| 8/14/2025 | 2.85 | 2.86 | 2.81 | 2.82 | 1,080,808 | 2.82 |
| 8/13/2025 | 2.84 | 2.88 | 2.82 | 2.86 | 1,379,684 | 2.86 |
| 8/12/2025 | 2.81 | 2.86 | 2.80 | 2.84 | 1,504,191 | 2.84 |
| 8/11/2025 | 2.85 | 2.87 | 2.78 | 2.80 | 2,028,732 | 2.80 |
| 8/08/2025 | 2.92 | 2.97 | 2.82 | 2.87 | 1,839,322 | 2.87 |
| 8/07/2025 | 2.87 | 2.92 | 2.83 | 2.92 | 2,575,472 | 2.92 |
| 8/06/2025 | 2.91 | 2.92 | 2.84 | 2.85 | 1,044,960 | 2.85 |
| 8/05/2025 | 2.85 | 2.91 | 2.83 | 2.91 | 2,193,062 | 2.91 |
| 8/04/2025 | 2.76 | 2.85 | 2.75 | 2.83 | 1,903,856 | 2.83 |
| 8/01/2025 | 2.76 | 2.79 | 2.72 | 2.75 | 1,494,740 | 2.75 |
| 7/31/2025 | 2.77 | 2.80 | 2.73 | 2.79 | 1,964,740 | 2.79 |
| 7/30/2025 | 2.81 | 2.85 | 2.76 | 2.79 | 1,353,696 | 2.79 |
| 7/29/2025 | 2.80 | 2.84 | 2.77 | 2.83 | 1,663,258 | 2.83 |
| 7/28/2025 | 2.75 | 2.80 | 2.73 | 2.80 | 1,523,724 | 2.80 |
| 7/25/2025 | 2.75 | 2.77 | 2.70 | 2.73 | 1,100,579 | 2.73 |
| 7/24/2025 | 2.76 | 2.78 | 2.75 | 2.77 | 1,272,887 | 2.77 |