Nordic American Tankers Limited Common Stock (NAT)
5.5400
-0.2400 (-4.15%)
NYSE· Last Trade: Jul 1st, 3:56 AM EDT
Historical Prices For Nordic American Tankers Limited Common Stock (NAT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2026 | 5.74 | 5.78 | 5.50 | 5.54 | 3,994,586 | 5.54 |
| 6/29/2026 | 5.85 | 5.98 | 5.78 | 5.78 | 4,527,434 | 5.78 |
| 6/26/2026 | 6.17 | 6.25 | 5.67 | 5.85 | 9,432,953 | 5.85 |
| 6/25/2026 | 6.44 | 6.63 | 6.16 | 6.26 | 9,166,719 | 6.26 |
| 6/24/2026 | 6.46 | 6.70 | 6.38 | 6.47 | 9,927,840 | 6.47 |
| 6/23/2026 | 6.15 | 6.47 | 6.10 | 6.46 | 7,886,783 | 6.46 |
| 6/22/2026 | 5.87 | 6.25 | 5.86 | 6.21 | 8,796,809 | 6.21 |
| 6/18/2026 | 5.56 | 5.86 | 5.41 | 5.85 | 7,113,628 | 5.85 |
| 6/17/2026 | 5.55 | 5.68 | 5.50 | 5.57 | 2,599,423 | 5.57 |
| 6/16/2026 | 5.47 | 5.64 | 5.40 | 5.52 | 6,602,813 | 5.52 |
| 6/15/2026 | 5.46 | 5.54 | 5.26 | 5.44 | 4,265,999 | 5.44 |
| 6/12/2026 | 5.15 | 5.57 | 5.13 | 5.56 | 4,335,280 | 5.56 |
| 6/11/2026 | 5.20 | 5.32 | 5.14 | 5.15 | 4,118,464 | 5.15 |
| 6/10/2026 | 5.12 | 5.26 | 5.05 | 5.18 | 2,979,093 | 5.18 |
| 6/09/2026 | 5.28 | 5.37 | 5.25 | 5.32 | 3,327,185 | 5.10 |
| 6/08/2026 | 5.45 | 5.49 | 5.27 | 5.31 | 3,300,600 | 5.09 |
| 6/05/2026 | 5.25 | 5.45 | 5.24 | 5.39 | 2,725,378 | 5.17 |
| 6/04/2026 | 5.20 | 5.30 | 5.20 | 5.26 | 2,422,278 | 5.04 |
| 6/03/2026 | 5.26 | 5.32 | 5.20 | 5.22 | 4,332,322 | 5.00 |
| 6/02/2026 | 5.27 | 5.30 | 5.20 | 5.24 | 3,184,797 | 5.02 |
| 6/01/2026 | 5.10 | 5.33 | 5.05 | 5.27 | 4,356,028 | 5.05 |
| 5/29/2026 | 5.16 | 5.17 | 5.06 | 5.15 | 5,059,465 | 4.94 |
| 5/28/2026 | 5.39 | 5.45 | 5.02 | 5.04 | 5,992,432 | 4.83 |
| 5/27/2026 | 5.30 | 5.30 | 5.17 | 5.22 | 3,391,598 | 5.00 |
| 5/26/2026 | 5.34 | 5.42 | 5.25 | 5.33 | 3,106,161 | 5.11 |
| 5/22/2026 | 5.50 | 5.54 | 5.29 | 5.40 | 2,976,908 | 5.18 |
| 5/21/2026 | 5.59 | 5.65 | 5.48 | 5.50 | 3,581,875 | 5.27 |
| 5/20/2026 | 5.54 | 5.67 | 5.50 | 5.60 | 1,775,539 | 5.37 |
| 5/19/2026 | 5.50 | 5.58 | 5.46 | 5.52 | 2,195,890 | 5.29 |
| 5/18/2026 | 5.47 | 5.62 | 5.46 | 5.50 | 2,002,910 | 5.27 |
| 5/15/2026 | 5.44 | 5.55 | 5.39 | 5.47 | 3,548,352 | 5.24 |
| 5/14/2026 | 5.62 | 5.63 | 5.46 | 5.51 | 2,486,461 | 5.28 |
| 5/13/2026 | 5.87 | 5.88 | 5.51 | 5.60 | 4,016,760 | 5.37 |
| 5/12/2026 | 5.82 | 5.86 | 5.74 | 5.83 | 2,069,194 | 5.59 |
| 5/11/2026 | 5.93 | 5.96 | 5.77 | 5.82 | 2,986,986 | 5.58 |
| 5/08/2026 | 5.90 | 6.02 | 5.86 | 5.92 | 2,247,436 | 5.68 |
| 5/07/2026 | 5.80 | 5.92 | 5.70 | 5.86 | 2,712,215 | 5.62 |
| 5/06/2026 | 5.83 | 5.92 | 5.74 | 5.77 | 2,723,552 | 5.53 |
| 5/05/2026 | 5.82 | 6.02 | 5.74 | 5.95 | 2,884,661 | 5.70 |
| 5/04/2026 | 5.79 | 5.96 | 5.71 | 5.74 | 3,230,587 | 5.50 |
| 5/01/2026 | 5.55 | 5.77 | 5.48 | 5.76 | 2,946,308 | 5.52 |
| 4/30/2026 | 5.58 | 5.63 | 5.50 | 5.58 | 3,301,713 | 5.35 |
| 4/29/2026 | 5.65 | 5.68 | 5.50 | 5.53 | 2,945,641 | 5.30 |
| 4/28/2026 | 5.70 | 5.74 | 5.56 | 5.62 | 2,746,543 | 5.39 |
| 4/27/2026 | 5.56 | 5.66 | 5.40 | 5.65 | 6,573,285 | 5.42 |
| 4/24/2026 | 5.38 | 5.54 | 5.30 | 5.54 | 3,616,102 | 5.31 |
| 4/23/2026 | 5.51 | 5.62 | 5.43 | 5.45 | 5,868,069 | 5.22 |
| 4/22/2026 | 5.72 | 5.77 | 5.40 | 5.51 | 12,178,117 | 5.28 |
| 4/21/2026 | 6.15 | 6.22 | 5.80 | 5.82 | 2,669,690 | 5.58 |
| 4/20/2026 | 6.01 | 6.09 | 5.80 | 6.06 | 3,418,048 | 5.81 |
| 4/17/2026 | 5.92 | 6.20 | 5.80 | 6.03 | 6,364,837 | 5.78 |
| 4/16/2026 | 5.83 | 5.92 | 5.71 | 5.86 | 3,255,531 | 5.62 |
| 4/15/2026 | 5.84 | 6.06 | 5.80 | 5.89 | 4,104,646 | 5.65 |
| 4/14/2026 | 5.79 | 5.82 | 5.69 | 5.71 | 3,601,855 | 5.47 |
| 4/13/2026 | 5.75 | 6.00 | 5.75 | 5.84 | 2,957,371 | 5.60 |
| 4/10/2026 | 5.89 | 5.95 | 5.60 | 5.72 | 3,672,723 | 5.48 |
| 4/09/2026 | 6.02 | 6.21 | 5.88 | 5.94 | 5,415,204 | 5.69 |
| 4/08/2026 | 5.55 | 6.01 | 5.47 | 5.99 | 8,087,006 | 5.74 |
| 4/07/2026 | 6.17 | 6.34 | 5.90 | 5.94 | 6,096,553 | 5.69 |
| 4/06/2026 | 6.15 | 6.23 | 6.02 | 6.18 | 4,774,390 | 5.92 |
| 4/02/2026 | 5.80 | 6.21 | 5.75 | 6.15 | 7,350,682 | 5.90 |
| 4/01/2026 | 5.88 | 5.97 | 5.71 | 5.73 | 3,887,779 | 5.49 |