NYSE - Delayed Quote USD

Nordic American Tankers Limited (NAT)

2.7600
+0.0400
+(1.47%)
At close: May 16 at 4:00:02 PM EDT
2.7407
-0.02
(-0.70%)
After hours: May 16 at 7:34:19 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20252.73002.78002.70002.76002.76002,683,800
May 15, 20252.65002.74002.63002.72002.72001,771,300
May 14, 20252.63002.68002.62002.67002.67001,999,800
May 13, 20252.58002.65002.58002.64002.64002,539,300
May 12, 20252.64002.67002.58002.58002.58002,280,000
May 9, 20252.59002.61002.54002.60002.60001,981,400
May 8, 20252.61002.61002.54002.57002.57001,320,400
May 7, 20252.66002.66002.58002.61002.61001,933,300
May 6, 20252.66002.69002.63002.65002.65002,843,900
May 5, 20252.63002.70002.62002.66002.66002,426,800
May 2, 20252.59002.62002.54002.60002.60002,979,300
May 1, 20252.55002.60002.51002.55002.55003,961,300
Apr 30, 20252.55002.60002.51002.56002.56003,449,900
Apr 29, 20252.54002.60002.54002.57002.57002,186,500
Apr 28, 20252.54002.57002.53002.54002.54002,061,900
Apr 25, 20252.50002.58002.48002.56002.56001,850,500
Apr 24, 20252.51002.53002.46002.53002.53002,103,700
Apr 23, 20252.48002.52002.44002.50002.50003,240,800
Apr 22, 20252.48002.49002.45002.46002.46001,808,100
Apr 21, 20252.50002.52002.45002.45002.45001,526,800
Apr 17, 20252.45002.52002.45002.51002.51002,582,100
Apr 16, 20252.42002.47002.40002.44002.44002,430,500
Apr 15, 20252.47002.48002.38002.40002.40002,407,200
Apr 14, 20252.53002.54002.45002.48002.48002,855,400
Apr 11, 20252.39002.54002.37002.53002.53002,850,300
Apr 10, 20252.34002.35002.29002.34002.34001,960,900
Apr 9, 20252.29002.44002.23002.36002.36005,008,000
Apr 8, 20252.42002.43002.25002.29002.29002,621,200
Apr 7, 20252.19002.37002.13002.35002.35004,359,600
Apr 4, 20252.26002.30002.15002.21002.21004,254,000
Apr 3, 20252.40002.43002.35002.35002.35004,254,100
Apr 2, 20252.47002.47002.42002.44002.44002,479,400
Apr 1, 20252.47002.52002.47002.48002.48001,507,600
Mar 31, 20252.48002.51002.44002.46002.46002,565,900
Mar 28, 20252.53002.55002.48002.52002.52002,383,900
Mar 27, 20252.55002.58002.52002.53002.53001,517,000
Mar 26, 20252.54002.58002.53002.56002.56002,154,100
Mar 25, 20252.59002.64002.53002.54002.54002,924,200
Mar 24, 20252.56002.62002.56002.58002.58002,695,300
Mar 21, 20252.63002.63002.55002.56002.56005,313,300
Mar 20, 20252.65002.66002.60002.64002.64002,098,100
Mar 19, 20252.61002.67002.61002.67002.67002,692,100
Mar 18, 20252.64002.65002.58002.59002.59002,147,900
Mar 17, 20252.56002.65002.55002.63002.63004,020,400
Mar 14, 20252.47002.54002.46002.54002.54002,896,800
Mar 13, 20252.47002.51002.44002.46002.46003,367,700
Mar 12, 20252.42002.48002.40002.47002.47003,056,000
Mar 11, 20252.44002.49002.39002.43002.43002,940,300
Mar 10, 2025 0.06 Dividend
Mar 10, 20252.47002.48002.40002.43002.43004,586,400
Mar 7, 20252.53002.58002.51002.52002.46003,353,000
Mar 6, 20252.49002.55002.48002.54002.47952,565,300
Mar 5, 20252.53002.55002.45002.47002.41122,800,000
Mar 4, 20252.45002.55002.40002.53002.46983,440,200
Mar 3, 20252.49002.54002.45002.46002.40143,450,800
Feb 28, 20252.47002.54002.42002.45002.39175,140,600
Feb 27, 20252.56002.56002.44002.46002.40144,205,800
Feb 26, 20252.57002.59002.53002.56002.49902,113,400
Feb 25, 20252.62002.65002.56002.57002.50883,591,000
Feb 24, 20252.63002.65002.59002.61002.54794,318,700
Feb 21, 20252.67002.67002.61002.63002.56742,912,800
Feb 20, 20252.65002.68002.57002.62002.55762,995,400
Feb 19, 20252.67002.68002.61002.65002.58691,911,100
Feb 18, 20252.65002.69002.64002.66002.59672,100,000
Feb 14, 20252.73002.75002.61002.64002.57713,405,800
Feb 13, 20252.72002.74002.66002.67002.60642,523,300
Feb 12, 20252.70002.75002.69002.72002.65522,000,300
Feb 11, 20252.72002.75002.69002.70002.63571,495,900
Feb 10, 20252.74002.77002.70002.73002.66501,652,600
Feb 7, 20252.73002.75002.70002.71002.64551,095,100
Feb 6, 20252.84002.84002.72002.74002.67482,605,300
Feb 5, 20252.80002.85002.76002.82002.75292,052,600
Feb 4, 20252.71002.85002.67002.82002.75292,946,100
Feb 3, 20252.68002.73002.66002.71002.64551,502,600
Jan 31, 20252.77002.77002.68002.70002.63572,735,900
Jan 30, 20252.73002.78002.70002.75002.68452,557,000
Jan 29, 20252.65002.71002.63002.71002.64552,154,400
Jan 28, 20252.63002.67002.60002.66002.59671,963,100
Jan 27, 20252.64002.70002.60002.62002.55762,540,200
Jan 24, 20252.70002.70002.58002.62002.55762,558,800
Jan 23, 20252.64002.70002.63002.68002.61622,146,600
Jan 22, 20252.65002.70002.61002.65002.58693,899,800
Jan 21, 20252.74002.77002.66002.66002.59673,615,200
Jan 17, 20252.75002.81002.72002.74002.67483,350,200
Jan 16, 20252.93002.93002.78002.80002.73334,215,400
Jan 15, 20252.99003.01002.89002.95002.87983,360,300
Jan 14, 20252.97003.02002.92002.96002.88952,766,700
Jan 13, 20252.96003.02002.90003.00002.92864,872,700
Jan 10, 20252.82002.91002.81002.89002.82124,532,200
Jan 8, 20252.66002.75002.63002.73002.66502,379,600
Jan 7, 20252.61002.74002.61002.72002.65524,809,100
Jan 6, 20252.55002.63002.49002.54002.47952,775,400
Jan 3, 20252.55002.56002.47002.52002.46002,797,800
Jan 2, 20252.55002.61002.50002.55002.48932,281,600
Dec 31, 20242.44002.52002.43002.50002.44052,734,800
Dec 30, 20242.45002.49002.41002.45002.39172,848,200
Dec 27, 20242.49002.51002.45002.47002.41121,839,100
Dec 26, 20242.52002.52002.47002.51002.45022,845,400
Dec 24, 20242.50002.54002.46002.52002.46002,011,800
Dec 23, 20242.44002.49002.43002.48002.42102,498,900
Dec 20, 20242.47002.50002.41002.44002.38193,552,100
Dec 19, 20242.51002.53002.46002.47002.41122,306,400
Dec 18, 20242.54002.60002.50002.51002.45022,487,900
Dec 17, 2024 0.04 Dividend
Dec 17, 20242.52002.54002.47002.53002.46983,049,300
Dec 16, 20242.61002.63002.56002.56002.46003,056,900
Dec 13, 20242.63002.65002.60002.64002.53692,248,100
Dec 12, 20242.63002.64002.56002.61002.50803,564,100
Dec 11, 20242.69002.70002.63002.64002.53691,925,600
Dec 10, 20242.69002.73002.66002.68002.57532,293,700
Dec 9, 20242.69002.75002.66002.67002.56572,528,800
Dec 6, 20242.71002.73002.66002.68002.57532,356,300
Dec 5, 20242.78002.80002.71002.71002.60412,878,300
Dec 4, 20242.80002.81002.72002.76002.65223,935,000
Dec 3, 20242.64002.81002.64002.78002.67143,593,400
Dec 2, 20242.68002.69002.60002.64002.53695,352,500
Nov 29, 20242.90002.90002.63002.68002.57536,163,900
Nov 27, 20242.88002.94002.83002.88002.76753,248,000
Nov 26, 20242.96003.00002.88002.88002.76752,967,200
Nov 25, 20242.97002.99002.91002.95002.83482,995,200
Nov 22, 20242.97003.00002.95002.97002.85401,535,400
Nov 21, 20243.00003.01002.95002.99002.87322,606,300
Nov 20, 20243.03003.06002.99003.00002.88281,452,700
Nov 19, 20243.06003.06003.02003.05002.93091,332,500
Nov 18, 20243.01003.06003.00003.05002.93091,818,700
Nov 15, 20243.08003.10002.97002.98002.86361,807,600
Nov 14, 20243.08003.11003.04003.06002.94051,780,700
Nov 13, 20243.03003.12003.01003.08002.95971,811,400
Nov 12, 20243.09003.11002.95003.00002.88285,357,000
Nov 11, 20243.15003.16003.10003.10002.97892,375,800
Nov 8, 20243.27003.28003.12003.16003.03662,916,200
Nov 7, 20243.20003.29003.20003.27003.14232,352,700
Nov 6, 20243.11003.22003.07003.20003.07503,635,900
Nov 5, 20243.16003.17003.06003.07002.95014,430,700
Nov 4, 20243.25003.25003.12003.14003.01734,043,700
Nov 1, 20243.27003.29003.23003.24003.11341,612,100
Oct 31, 20243.27003.29003.25003.27003.14231,428,000
Oct 30, 20243.30003.30003.25003.25003.12301,899,500
Oct 29, 20243.35003.36003.28003.30003.17111,693,000
Oct 28, 20243.32003.36003.29003.35003.21912,737,600
Oct 25, 20243.39003.42003.34003.35003.21912,575,500
Oct 24, 20243.40003.40003.34003.38003.24802,775,800
Oct 23, 20243.44003.45003.36003.36003.22873,223,100
Oct 22, 20243.53003.53003.47003.47003.33452,619,200
Oct 21, 20243.59003.59003.50003.52003.38252,311,200
Oct 18, 20243.59003.60003.53003.57003.43051,509,300
Oct 17, 20243.59003.59003.53003.57003.43052,529,700
Oct 16, 20243.56003.59003.51003.54003.40172,067,800
Oct 15, 20243.60003.61003.53003.54003.40172,312,400
Oct 14, 20243.65003.65003.62003.62003.47861,193,600
Oct 11, 20243.66003.67003.61003.66003.51701,342,900
Oct 10, 20243.68003.69003.62003.67003.52661,832,700
Oct 9, 20243.72003.73003.64003.65003.50741,709,600
Oct 8, 20243.77003.78003.70003.76003.61311,926,900
Oct 7, 20243.79003.83003.78003.81003.66121,919,400
Oct 4, 20243.80003.83003.77003.79003.64202,484,600
Oct 3, 20243.70003.81003.69003.80003.65163,632,400
Oct 2, 20243.71003.74003.67003.71003.56511,684,000
Oct 1, 20243.65003.73003.62003.67003.52662,701,900
Sep 30, 20243.63003.68003.62003.67003.52661,981,100
Sep 27, 20243.60003.66003.59003.64003.49782,362,100
Sep 26, 2024 0.12 Dividend
Sep 26, 20243.58003.66003.58003.62003.47862,748,500
Sep 25, 20243.74003.76003.65003.65003.39213,594,400
Sep 24, 20243.72003.75003.69003.74003.47582,104,300
Sep 23, 20243.66003.69003.62003.67003.41071,819,500
Sep 20, 20243.74003.74003.62003.62003.36423,906,600
Sep 19, 20243.70003.79003.70003.77003.50361,948,800
Sep 18, 20243.70003.79003.70003.70003.43862,237,300
Sep 17, 20243.68003.71003.66003.69003.42931,925,000
Sep 16, 20243.66003.69003.64003.67003.41071,404,300
Sep 13, 20243.61003.69003.60003.63003.37351,823,700
Sep 12, 20243.54003.64003.54003.61003.35492,097,000
Sep 11, 20243.54003.60003.52003.59003.33631,801,000
Sep 10, 20243.56003.57003.49003.53003.28062,365,000
Sep 9, 20243.60003.61003.54003.56003.30851,966,000
Sep 6, 20243.64003.65003.58003.60003.34561,707,800
Sep 5, 20243.62003.65003.60003.64003.38281,257,600
Sep 4, 20243.64003.66003.56003.62003.36422,653,800
Sep 3, 20243.69003.69003.61003.67003.41073,056,100
Aug 30, 20243.66003.77003.64003.72003.45722,979,000
Aug 29, 20243.69003.73003.60003.65003.39212,981,300
Aug 28, 20243.63003.66003.55003.60003.34562,278,700
Aug 27, 20243.65003.67003.61003.66003.40141,856,100
Aug 26, 20243.65003.70003.65003.65003.39212,651,300
Aug 23, 20243.60003.65003.58003.63003.37351,262,600
Aug 22, 20243.63003.63003.56003.56003.3085857,900
Aug 21, 20243.63003.63003.59003.62003.36421,611,400
Aug 20, 20243.64003.66003.59003.60003.34561,462,200
Aug 19, 20243.70003.72003.63003.64003.38281,686,500
Aug 16, 20243.65003.72003.65003.70003.43862,270,500
Aug 15, 20243.57003.66003.57003.64003.38281,616,300
Aug 14, 20243.54003.60003.53003.54003.28991,140,200
Aug 13, 20243.57003.58003.51003.53003.28062,079,300
Aug 12, 20243.53003.60003.52003.58003.32711,780,400
Aug 9, 20243.50003.53003.47003.51003.26201,355,600
Aug 8, 20243.48003.50003.43003.50003.25271,515,500
Aug 7, 20243.53003.54003.45003.47003.22481,390,200
Aug 6, 20243.49003.50003.43003.48003.23411,909,600
Aug 5, 20243.40003.50003.31003.48003.23413,154,800
Aug 2, 20243.61003.61003.47003.53003.28063,720,700
Aug 1, 20243.72003.73003.60003.63003.37352,218,700
Jul 31, 20243.70003.76003.70003.73003.46651,819,400
Jul 30, 20243.63003.71003.59003.68003.42002,055,600
Jul 29, 20243.68003.68003.61003.63003.37351,903,400
Jul 26, 20243.74003.74003.61003.64003.38284,904,500
Jul 25, 20243.75003.77003.71003.73003.46651,777,900
Jul 24, 20243.87003.87003.74003.74003.47581,742,200
Jul 23, 20243.88003.90003.83003.87003.59662,074,200
Jul 22, 20243.75003.91003.74003.89003.61524,226,700
Jul 19, 20243.71003.75003.71003.74003.47581,331,500
Jul 18, 20243.76003.77003.68003.69003.42933,305,700
Jul 17, 20243.80003.82003.71003.72003.45723,678,700
Jul 16, 20243.78003.81003.77003.79003.52221,552,000
Jul 15, 20243.79003.83003.77003.78003.51292,335,500
Jul 12, 20243.82003.83003.73003.74003.47582,870,400
Jul 11, 20243.77003.79003.73003.78003.51292,328,000
Jul 10, 20243.73003.78003.72003.74003.47582,098,600
Jul 9, 20243.77003.79003.70003.72003.45722,591,400
Jul 8, 20243.85003.86003.77003.77003.50362,457,000
Jul 5, 20243.95003.95003.85003.85003.57802,318,200
Jul 3, 20243.97004.00003.95003.97003.6895989,000
Jul 2, 20243.98004.01003.93003.98003.69881,398,600
Jul 1, 20243.98003.99003.92003.98003.69881,636,400
Jun 28, 2024 0.12 Dividend
Jun 28, 20244.04004.07003.95003.98003.69883,307,200
Jun 27, 20244.18004.23004.09004.13003.72672,692,700
Jun 26, 20244.14004.18004.10004.18003.77182,330,200
Jun 25, 20244.10004.15004.10004.13003.72671,843,800
Jun 24, 20244.09004.12004.07004.10003.69961,240,400
Jun 21, 20244.03004.12004.00004.06003.66354,570,200
Jun 20, 20243.95004.06003.94003.99003.60032,026,400
Jun 18, 20243.88003.96003.88003.94003.55521,566,200
Jun 17, 20243.90003.92003.86003.87003.49212,568,500
Jun 14, 20243.93003.94003.87003.89003.51012,201,900
Jun 13, 20244.01004.03003.93003.96003.57332,123,100
Jun 12, 20244.02004.06003.98004.01003.61841,628,300
Jun 11, 20243.96003.99003.92003.98003.59131,598,100
Jun 10, 20244.03004.06004.02004.03003.6364980,800
Jun 7, 20244.10004.11004.02004.04003.64551,325,400
Jun 6, 20244.11004.14004.04004.10003.69961,756,500
Jun 5, 20244.03004.11004.01004.11003.70862,191,400
Jun 4, 20244.07004.09003.97004.01003.61842,661,800
Jun 3, 20244.14004.16004.08004.11003.70861,521,100
May 31, 20244.13004.17004.11004.14003.73571,692,900
May 30, 20243.93004.14003.93004.14003.73574,888,800
May 29, 20244.05004.15003.83003.86003.48308,528,500
May 28, 20244.31004.35004.20004.23003.81692,330,900
May 24, 20244.19004.29004.19004.28003.86201,708,800
May 23, 20244.26004.35004.14004.20003.78983,279,200
May 22, 20244.31004.36004.09004.28003.86203,901,900
May 21, 20244.31004.40004.31004.34003.91621,518,000
May 20, 20244.28004.38004.27004.30003.88012,322,000
May 17, 20244.26004.28004.17004.26003.84402,027,800

Related Tickers

DHT DHT Holdings, Inc.
11.77
+1.64%
 
FRO Frontline plc
18.32
+1.38%
 
TNK Teekay Tankers Ltd.
46.83
+2.05%
 
STNG Scorpio Tankers Inc.
42.07
+0.91%
 
LPG Dorian LPG Ltd.
23.61
+1.72%
 
TK Teekay Corporation Ltd.
8.36
+2.08%
 
INSW International Seaways, Inc.
39.24
+2.45%
 
TRMD TORM plc
18.05
+1.52%
 
TEN Tsakos Energy Navigation Limited
18.46
+1.43%
 
CLCO Cool Company Ltd.
6.36
+1.76%