Nordic American Tankers L... (NAT)
NYSE: NAT
· Real-Time Price · USD
2.83
-0.03 (-1.05%)
At close: Aug 14, 2025, 3:59 PM
2.83
0.18%
Pre-market: Aug 15, 2025, 05:56 AM EDT
NAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 2.85 | 2.86 | 2.81 | 2.82 | 2.82 | -1.40% | 1,080,379 |
| 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 |
| Jul 22, 2025 | 2.69 | 2.71 | 2.67 | 2.70 | 2.70 | 0.75% | 1,134,228 |
| Jul 21, 2025 | 2.68 | 2.71 | 2.67 | 2.68 | 2.68 | 0.00% | 1,187,436 |
| Jul 18, 2025 | 2.73 | 2.75 | 2.68 | 2.68 | 2.68 | -1.83% | 1,262,904 |