Nordic American Tankers L... (NAT)
NYSE: NAT
· Real-Time Price · USD
3.20
-0.00 (-0.16%)
At close: Sep 26, 2025, 3:59 PM
3.21
0.31%
After-hours: Sep 26, 2025, 07:46 PM EDT
NAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.22 | 3.23 | 3.18 | 3.20 | 3.20 | -0.31% | 2,056,002 |
| Sep 25, 2025 | 3.30 | 3.30 | 3.19 | 3.21 | 3.21 | -2.73% | 1,838,100 |
| Sep 24, 2025 | 3.36 | 3.36 | 3.29 | 3.30 | 3.30 | -1.49% | 1,810,000 |
| Sep 23, 2025 | 3.26 | 3.38 | 3.26 | 3.35 | 3.35 | 3.72% | 2,546,300 |
| Sep 22, 2025 | 3.27 | 3.29 | 3.23 | 3.23 | 3.23 | -0.92% | 1,757,805 |
| Sep 19, 2025 | 3.27 | 3.27 | 3.23 | 3.26 | 3.26 | -1.21% | 2,761,648 |
| Sep 18, 2025 | 3.30 | 3.32 | 3.25 | 3.30 | 3.30 | -0.30% | 2,419,813 |
| Sep 17, 2025 | 3.22 | 3.35 | 3.20 | 3.31 | 3.31 | 3.12% | 3,509,000 |
| Sep 16, 2025 | 3.30 | 3.30 | 3.17 | 3.21 | 3.21 | -3.02% | 4,671,194 |
| Sep 15, 2025 | 3.21 | 3.33 | 3.21 | 3.31 | 3.31 | 4.75% | 3,775,600 |
| Sep 12, 2025 | 3.20 | 3.23 | 3.15 | 3.16 | 3.16 | -3.36% | 2,469,337 |
| Sep 11, 2025 | 3.20 | 3.28 | 3.17 | 3.27 | 3.17 | 2.51% | 2,651,907 |
| Sep 10, 2025 | 3.19 | 3.23 | 3.15 | 3.19 | 3.09 | 0.00% | 1,650,100 |
| Sep 9, 2025 | 3.25 | 3.26 | 3.18 | 3.19 | 3.09 | -1.85% | 1,891,900 |
| Sep 8, 2025 | 3.29 | 3.32 | 3.22 | 3.25 | 3.15 | -0.61% | 2,348,519 |
| Sep 5, 2025 | 3.23 | 3.28 | 3.20 | 3.27 | 3.17 | 1.24% | 2,388,100 |
| Sep 4, 2025 | 3.16 | 3.24 | 3.10 | 3.23 | 3.13 | 1.89% | 2,194,000 |
| Sep 3, 2025 | 3.14 | 3.22 | 3.13 | 3.17 | 3.07 | 1.93% | 2,728,981 |
| Sep 2, 2025 | 3.08 | 3.14 | 3.04 | 3.11 | 3.01 | 0.00% | 2,067,109 |
| Aug 29, 2025 | 3.02 | 3.12 | 3.00 | 3.11 | 3.01 | 3.32% | 2,446,809 |