Nordic American Tankers L... (NAT)
NYSE: NAT
· Real-Time Price · USD
2.90
0.07 (2.47%)
At close: Aug 20, 2025, 9:47 AM
NAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 2.87 | 2.88 | 2.82 | 2.83 | 2.83 | -2.08% | 1,093,906 |
| Aug 18, 2025 | 2.85 | 2.90 | 2.84 | 2.89 | 2.89 | 1.76% | 1,603,801 |
| Aug 15, 2025 | 2.83 | 2.85 | 2.81 | 2.84 | 2.84 | 0.71% | 1,390,447 |
| Aug 14, 2025 | 2.85 | 2.86 | 2.81 | 2.82 | 2.82 | -1.40% | 1,080,908 |
| Aug 13, 2025 | 2.84 | 2.88 | 2.82 | 2.86 | 2.86 | 0.70% | 1,379,700 |
| Aug 12, 2025 | 2.81 | 2.86 | 2.80 | 2.84 | 2.84 | 1.43% | 1,504,808 |
| Aug 11, 2025 | 2.85 | 2.87 | 2.78 | 2.80 | 2.80 | -2.44% | 2,029,710 |
| Aug 8, 2025 | 2.92 | 2.97 | 2.82 | 2.87 | 2.87 | -1.71% | 1,839,322 |
| Aug 7, 2025 | 2.87 | 2.92 | 2.84 | 2.92 | 2.92 | 2.46% | 2,575,539 |
| Aug 6, 2025 | 2.91 | 2.92 | 2.84 | 2.85 | 2.85 | -2.06% | 1,045,000 |
| Aug 5, 2025 | 2.85 | 2.91 | 2.83 | 2.91 | 2.91 | 2.83% | 2,193,713 |
| Aug 4, 2025 | 2.76 | 2.85 | 2.75 | 2.83 | 2.83 | 2.91% | 1,904,700 |
| Aug 1, 2025 | 2.76 | 2.79 | 2.72 | 2.75 | 2.75 | -1.43% | 1,494,740 |
| Jul 31, 2025 | 2.77 | 2.80 | 2.73 | 2.79 | 2.79 | 0.00% | 1,964,750 |
| Jul 30, 2025 | 2.81 | 2.85 | 2.76 | 2.79 | 2.79 | -1.41% | 1,353,757 |
| Jul 29, 2025 | 2.80 | 2.84 | 2.77 | 2.83 | 2.83 | 1.07% | 1,663,500 |
| Jul 28, 2025 | 2.75 | 2.80 | 2.73 | 2.80 | 2.80 | 2.56% | 1,524,800 |
| Jul 25, 2025 | 2.75 | 2.77 | 2.70 | 2.73 | 2.73 | -1.44% | 1,100,579 |
| Jul 24, 2025 | 2.76 | 2.78 | 2.75 | 2.77 | 2.77 | -0.36% | 1,272,900 |
| Jul 23, 2025 | 2.71 | 2.79 | 2.71 | 2.78 | 2.78 | 2.96% | 1,639,400 |