Dark

NAT
Nordic American Tanker
stock NYSE

At Close

Jun 18, 2025 3:59:55 PM EDT

2.85USD-0.350%(-0.01)2,662,761

2.85Bid 2.86Ask 0.01Spread

Pre-market

Jun 18, 2025 9:28:30 AM EDT

2.89USD+1.049%(+0.03)11,979

After-hours

Jun 18, 2025 4:27:30 PM EDT

2.84USD-0.351%(-0.01)1,568

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-18	2.850	2.8800	2.8100	2.85	-0.350%	2,662,761	0.000%
2025-06-17	2.840	2.8900	2.7800	2.86	+3.249%	2,931,389	-0.350%
2025-06-16	2.830	2.8800	2.7500	2.77	-2.465%	3,416,944	+2.888%
2025-06-13	2.770	2.8600	2.7300	2.84	+4.412%	5,346,964	+0.352%
2025-06-12	2.700	2.7500	2.6700	2.72	-1.091%	2,343,703	+4.779%
2025-06-11	2.750	2.7700	2.7100	2.75	+0.365%	2,574,447	+3.636%
2025-06-10	2.730	2.7500	2.7100	2.74	+1.107%	2,349,018	+4.015%
2025-06-09	2.750	2.7799	2.7100	2.71	-1.455%	2,283,926	+5.166%
2025-06-06	2.780	2.8000	2.7147	2.75	-0.362%	2,345,100	+3.636%
2025-06-05	2.800	2.8100	2.7300	2.76	-0.719%	2,054,084	+3.261%
2025-06-04	2.740	2.8400	2.7350	2.78	+3.346%	3,183,004	+2.518%
2025-06-03	2.690	2.7200	2.6100	2.69	-0.738%	2,200,291	+5.948%
2025-06-02	2.680	2.7300	2.6550	2.71	+2.264%	3,045,285	+5.166%
2025-05-30	2.570	2.6600	2.5600	2.65	+3.516%	2,440,783	+7.547%
2025-05-29	2.660	2.6800	2.5500	2.56	-3.396%	2,270,832	+11.328%
2025-05-28	2.680	2.6900	2.6300	2.65	-1.852%	2,011,362	+7.547%
2025-05-27	2.690	2.7300	2.6600	2.70	+1.124%	1,876,916	+5.556%
2025-05-23	2.590	2.6800	2.5600	2.67	+2.692%	2,606,277	+6.742%
2025-05-22	2.660	2.6600	2.5800	2.60	-2.622%	2,604,316	+9.615%
2025-05-21	2.730	2.7300	2.6600	2.67	-1.838%	2,635,956	+6.742%
2025-05-20	2.730	2.7400	2.7100	2.72	-0.366%	1,754,077	+4.779%
2025-05-19	2.750	2.7600	2.7100	2.73	-1.087%	1,621,416	+4.396%
2025-05-16	2.730	2.7800	2.7000	2.76	+1.471%	2,684,982	+3.261%
2025-05-15	2.650	2.7400	2.6300	2.72	+1.873%	1,771,289	+4.779%
2025-05-14	2.630	2.6800	2.6200	2.67	+1.136%	1,999,763	+6.742%
2025-05-13	2.580	2.6500	2.5800	2.64	+2.326%	2,539,341	+7.955%
2025-05-12	2.640	2.6700	2.5800	2.58	-0.769%	2,280,175	+10.465%
2025-05-09	2.590	2.6100	2.5400	2.60	+1.167%	1,981,798	+9.615%
2025-05-08	2.610	2.6100	2.5400	2.57	-1.533%	1,320,734	+10.895%
2025-05-07	2.660	2.6600	2.5800	2.61	-1.509%	1,934,366	+9.195%
2025-05-06	2.660	2.6900	2.6300	2.65	-0.376%	2,843,941	+7.547%
2025-05-05	2.630	2.7000	2.6200	2.66	+2.308%	2,426,967	+7.143%
2025-05-02	2.590	2.6200	2.5400	2.60	+1.961%	2,979,620	+9.615%
2025-05-01	2.550	2.6000	2.5100	2.55	-0.391%	3,961,426	+11.765%
2025-04-30	2.550	2.6000	2.5100	2.56	-0.389%	3,449,883	+11.328%
2025-04-29	2.540	2.6000	2.5395	2.57	+1.181%	2,186,486	+10.895%
2025-04-28	2.540	2.5700	2.5250	2.54	-0.781%	2,061,856	+12.205%
2025-04-25	2.500	2.5799	2.4801	2.56	+1.186%	1,850,537	+11.328%
2025-04-24	2.510	2.5300	2.4600	2.53	+1.200%	2,103,670	+12.648%
2025-04-23	2.480	2.5200	2.4400	2.50	+1.626%	3,240,844	+14.000%
2025-04-22	2.480	2.4900	2.4500	2.46	+0.408%	1,808,420	+15.854%
2025-04-21	2.500	2.5200	2.4500	2.45	-2.390%	1,526,894	+16.327%
2025-04-17	2.450	2.5200	2.4500	2.51	+2.869%	2,582,627	+13.546%
2025-04-16	2.420	2.4700	2.4000	2.44	+1.667%	2,430,632	+16.803%
2025-04-15	2.470	2.4800	2.3850	2.40	-3.226%	2,407,243	+18.750%
2025-04-14	2.530	2.5386	2.4500	2.48	-1.976%	2,855,404	+14.919%
2025-04-11	2.390	2.5400	2.3690	2.53	+8.120%	2,850,343	+12.648%
2025-04-10	2.340	2.3500	2.2900	2.34	-0.847%	1,961,031	+21.795%
2025-04-09	2.290	2.4400	2.2300	2.36	+3.057%	5,008,004	+20.763%
2025-04-08	2.420	2.4300	2.2500	2.29	-2.553%	2,621,586	+24.454%
2025-04-07	2.190	2.3700	2.1300	2.35	+6.335%	4,359,612	+21.277%
2025-04-04	2.260	2.3000	2.1500	2.21	-5.957%	4,253,971	+28.959%
2025-04-03	2.400	2.4300	2.3500	2.35	-3.689%	4,254,068	+21.277%
2025-04-02	2.470	2.4700	2.4200	2.44	-1.613%	2,479,449	+16.803%
2025-04-01	2.470	2.5200	2.4700	2.48	+0.813%	1,507,634	+14.919%
2025-03-31	2.480	2.5100	2.4400	2.46	-2.381%	2,565,928	+15.854%
2025-03-28	2.530	2.5500	2.4800	2.52	-0.395%	2,383,940	+13.095%
2025-03-27	2.550	2.5786	2.5200	2.53	-1.172%	1,516,977	+12.648%
2025-03-26	2.540	2.5800	2.5300	2.56	+0.787%	2,146,417	+11.328%
2025-03-25	2.590	2.6350	2.5300	2.54	-1.550%	2,918,239	+12.205%
2025-03-24	2.560	2.6200	2.5600	2.58	+0.781%	2,693,879	+10.465%
2025-03-21	2.630	2.6300	2.5500	2.56	-3.030%	5,246,571	+11.328%
2025-03-20	2.650	2.6600	2.6000	2.64	-1.124%	2,083,068	+7.955%
2025-03-19	2.610	2.6700	2.6080	2.67	+3.089%	2,666,596	+6.742%
2025-03-18	2.640	2.6500	2.5800	2.59	-1.521%	2,101,538	+10.039%
2025-03-17	2.560	2.6500	2.5500	2.63	+3.543%	4,002,174	+8.365%
2025-03-14	2.470	2.5400	2.4600	2.54	+3.252%	2,873,949	+12.205%
2025-03-13	2.470	2.5100	2.4450	2.46	-0.405%	3,107,266	+15.854%
2025-03-12	2.420	2.4800	2.3950	2.47	+1.646%	2,786,375	+15.385%
2025-03-11	2.440	2.4900	2.3900	2.43	0.000%	2,676,595	+17.284%
2025-03-10	2.470	2.4750	2.4000	2.43	-3.571%	4,299,138	+17.284%
2025-03-07	2.530	2.5800	2.5100	2.52	-0.787%	3,337,976	+13.095%
2025-03-06	2.490	2.5450	2.4800	2.54	+2.834%	2,273,701	+12.205%
2025-03-05	2.530	2.5500	2.4500	2.47	-2.372%	2,771,479	+15.385%
2025-03-04	2.450	2.5500	2.4050	2.53	+2.846%	3,421,038	+12.648%
2025-03-03	2.490	2.5400	2.4500	2.46	+0.408%	3,417,285	+15.854%
2025-02-28	2.470	2.5368	2.4200	2.45	-0.407%	5,130,874	+16.327%
2025-02-27	2.560	2.5600	2.4400	2.46	-3.906%	4,186,352	+15.854%
2025-02-26	2.570	2.5850	2.5300	2.56	-0.389%	2,088,132	+11.328%
2025-02-25	2.620	2.6500	2.5600	2.57	-1.533%	3,559,792	+10.895%
2025-02-24	2.630	2.6500	2.5850	2.61	-0.760%	4,306,069	+9.195%
2025-02-21	2.670	2.6700	2.6100	2.63	+0.382%	2,891,870	+8.365%
2025-02-20	2.650	2.6800	2.5700	2.62	-1.132%	2,982,055	+8.779%
2025-02-19	2.670	2.6800	2.6100	2.65	-0.376%	1,889,692	+7.547%
2025-02-18	2.650	2.6900	2.6400	2.66	+0.758%	2,076,457	+7.143%
2025-02-14	2.730	2.7500	2.6100	2.64	-1.124%	3,357,823	+7.955%
2025-02-13	2.720	2.7400	2.6600	2.67	-1.838%	2,489,678	+6.742%
2025-02-12	2.700	2.7500	2.6900	2.72	+0.741%	1,990,693	+4.779%
2025-02-11	2.720	2.7500	2.6900	2.70	-1.099%	1,487,494	+5.556%
2025-02-10	2.740	2.7650	2.7000	2.73	+0.738%	1,647,862	+4.396%
2025-02-07	2.730	2.7500	2.7001	2.71	-1.095%	1,082,525	+5.166%
2025-02-06	2.840	2.8400	2.7200	2.74	-2.837%	2,585,774	+4.015%
2025-02-05	2.800	2.8450	2.7600	2.82	0.000%	2,005,453	+1.064%
2025-02-04	2.710	2.8481	2.6722	2.82	+4.059%	2,930,477	+1.064%
2025-02-03	2.680	2.7300	2.6600	2.71	+0.370%	1,484,172	+5.166%
2025-01-31	2.770	2.7700	2.6800	2.70	-1.818%	2,588,797	+5.556%
2025-01-30	2.730	2.7800	2.7000	2.75	+1.476%	2,540,287	+3.636%
2025-01-29	2.650	2.7100	2.6300	2.71	+1.880%	2,126,685	+5.166%
2025-01-28	2.630	2.6700	2.6000	2.66	+1.527%	1,945,057	+7.143%
2025-01-27	2.640	2.6950	2.6000	2.62	0.000%	2,514,953	+8.779%
2025-01-24	2.700	2.7000	2.5800	2.62	-2.239%	2,553,142	+8.779%
2025-01-23	2.640	2.7000	2.6250	2.68	+1.132%	2,129,508	+6.343%
2025-01-22	2.650	2.7000	2.6100	2.65	-0.376%	3,876,279	+7.547%
2025-01-21	2.740	2.7685	2.6600	2.66	-2.920%	3,595,847	+7.143%
2025-01-17	2.750	2.8050	2.7150	2.74	-2.143%	3,271,922	+4.015%
2025-01-16	2.925	2.9250	2.7800	2.80	-5.085%	4,073,164	+1.786%
2025-01-15	2.990	3.0100	2.8900	2.95	-0.338%	3,333,591	-3.390%
2025-01-14	2.970	3.0200	2.9200	2.96	-1.333%	2,743,819	-3.716%
2025-01-13	2.960	3.0200	2.9000	3.00	+3.806%	4,849,751	-5.000%
2025-01-10	2.820	2.9100	2.8050	2.89	+5.861%	4,501,073	-1.384%
2025-01-08	2.660	2.7500	2.6300	2.73	+0.368%	2,356,022	+4.396%
2025-01-07	2.610	2.7400	2.6100	2.72	+7.087%	4,776,386	+4.779%
2025-01-06	2.550	2.6300	2.4900	2.54	+0.794%	2,735,849	+12.205%
2025-01-03	2.550	2.5600	2.4700	2.52	-1.176%	2,786,429	+13.095%
2025-01-02	2.550	2.6100	2.5000	2.55	+2.000%	2,266,179	+11.765%
2024-12-31	2.440	2.5200	2.4300	2.50	+2.041%	2,714,940	+14.000%
2024-12-30	2.450	2.4900	2.4100	2.45	-0.810%	2,844,603	+16.327%
2024-12-27	2.490	2.5100	2.4500	2.47	-1.594%	1,828,636	+15.385%
2024-12-26	2.520	2.5200	2.4700	2.51	-0.397%	2,833,981	+13.546%
2024-12-24	2.500	2.5400	2.4550	2.52	+1.613%	2,010,986	+13.095%
2024-12-23	2.440	2.4900	2.4300	2.48	+1.639%	2,484,504	+14.919%
2024-12-20	2.470	2.5000	2.4100	2.44	-1.215%	3,447,131	+16.803%
2024-12-19	2.510	2.5300	2.4600	2.47	-1.594%	2,295,823	+15.385%
2024-12-18	2.540	2.5950	2.5000	2.51	-0.791%	2,464,770	+13.546%
2024-12-17	2.520	2.5350	2.4700	2.53	-1.172%	3,016,630	+12.648%
2024-12-16	2.610	2.6250	2.5600	2.56	-3.030%	3,035,088	+11.328%
2024-12-13	2.630	2.6500	2.5950	2.64	+1.149%	2,242,265	+7.955%
2024-12-12	2.630	2.6400	2.5600	2.61	-1.136%	3,533,981	+9.195%
2024-12-11	2.690	2.7000	2.6300	2.64	-1.493%	1,912,622	+7.955%
2024-12-10	2.690	2.7300	2.6600	2.68	+0.375%	2,258,958	+6.343%
2024-12-09	2.690	2.7500	2.6600	2.67	-0.373%	2,510,164	+6.742%
2024-12-06	2.710	2.7300	2.6600	2.68	-1.107%	2,336,929	+6.343%
2024-12-05	2.780	2.8001	2.7050	2.71	-1.812%	2,833,822	+5.166%
2024-12-04	2.800	2.8100	2.7200	2.76	-0.719%	3,888,136	+3.261%
2024-12-03	2.640	2.8100	2.6400	2.78	+5.303%	3,557,855	+2.518%
2024-12-02	2.680	2.6900	2.6000	2.64	-1.493%	5,326,758	+7.955%
2024-11-29	2.900	2.9000	2.6300	2.68	-6.944%	6,163,268	+6.343%
2024-11-27	2.880	2.9400	2.8250	2.88	0.000%	3,232,930	-1.042%
2024-11-26	2.960	3.0000	2.8800	2.88	-2.373%	2,949,483	-1.042%
2024-11-25	2.970	2.9900	2.9100	2.95	-0.673%	2,973,287	-3.390%
2024-11-22	2.970	3.0000	2.9500	2.97	-0.669%	1,494,706	-4.040%
2024-11-21	3.000	3.0050	2.9500	2.99	-0.333%	2,581,991	-4.682%
2024-11-20	3.030	3.0550	2.9900	3.00	-1.639%	1,430,799	-5.000%
2024-11-19	3.060	3.0600	3.0150	3.05	0.000%	1,323,350	-6.557%
2024-11-18	3.010	3.0600	2.9950	3.05	+2.349%	1,776,898	-6.557%
2024-11-15	3.080	3.1000	2.9700	2.98	-2.614%	1,787,781	-4.362%
2024-11-14	3.080	3.1149	3.0400	3.06	-0.649%	1,717,812	-6.863%
2024-11-13	3.030	3.1150	3.0100	3.08	+2.667%	1,786,816	-7.468%
2024-11-12	3.090	3.1050	2.9500	3.00	-3.226%	5,324,206	-5.000%
2024-11-11	3.150	3.1600	3.1000	3.10	-1.899%	2,349,624	-8.065%
2024-11-08	3.270	3.2800	3.1200	3.16	-3.364%	2,838,483	-9.810%
2024-11-07	3.200	3.2900	3.2000	3.27	+2.188%	2,281,431	-12.844%
2024-11-06	3.110	3.2200	3.0700	3.20	+4.235%	3,556,367	-10.938%
2024-11-05	3.160	3.1700	3.0600	3.07	-2.229%	4,416,010	-7.166%
2024-11-04	3.250	3.2520	3.1200	3.14	-3.086%	4,020,190	-9.236%
2024-11-01	3.270	3.2850	3.2300	3.24	-0.917%	1,594,461	-12.037%
2024-10-31	3.270	3.2900	3.2500	3.27	+0.615%	1,421,206	-12.844%
2024-10-30	3.300	3.3000	3.2500	3.25	-1.515%	1,869,310	-12.308%
2024-10-29	3.350	3.3550	3.2800	3.30	-1.493%	1,684,053	-13.636%
2024-10-28	3.320	3.3600	3.2900	3.35	0.000%	2,732,210	-14.925%
2024-10-25	3.390	3.4200	3.3400	3.35	-0.888%	2,564,097	-14.925%
2024-10-24	3.400	3.4000	3.3400	3.38	+0.595%	1,961,147	-15.680%
2024-10-23	3.440	3.4500	3.3600	3.36	-3.170%	3,217,092	-15.179%
2024-10-22	3.530	3.5300	3.4700	3.47	-1.420%	2,606,313	-17.867%
2024-10-21	3.590	3.5900	3.5000	3.52	-1.401%	2,304,677	-19.034%
2024-10-18	3.590	3.6000	3.5300	3.57	0.000%	1,494,690	-20.168%
2024-10-17	3.590	3.5900	3.5250	3.57	+0.847%	2,517,517	-20.168%
2024-10-16	3.560	3.5900	3.5100	3.54	0.000%	2,037,889	-19.492%
2024-10-15	3.600	3.6100	3.5300	3.54	-2.210%	2,294,732	-19.492%
2024-10-14	3.650	3.6500	3.6150	3.62	-1.093%	1,190,519	-21.271%
2024-10-11	3.660	3.6700	3.6100	3.66	-0.272%	1,337,966	-22.131%
2024-10-10	3.680	3.6900	3.6200	3.67	+0.548%	1,825,426	-22.343%
2024-10-09	3.720	3.7300	3.6400	3.65	-2.926%	1,703,861	-21.918%
2024-10-08	3.770	3.7755	3.7000	3.76	-1.312%	1,921,661	-24.202%
2024-10-07	3.790	3.8300	3.7750	3.81	+0.528%	1,916,539	-25.197%
2024-10-04	3.800	3.8300	3.7700	3.79	-0.263%	2,480,860	-24.802%
2024-10-03	3.700	3.8100	3.6900	3.80	+2.426%	3,615,825	-25.000%
2024-10-02	3.710	3.7400	3.6700	3.71	+1.090%	1,671,172	-23.181%
2024-10-01	3.650	3.7300	3.6150	3.67	0.000%	2,689,682	-22.343%
2024-09-30	3.630	3.6800	3.6200	3.67	+0.824%	1,985,215	-22.343%
2024-09-27	3.600	3.6600	3.5900	3.64	+0.552%	2,356,946	-21.703%
2024-09-26	3.580	3.6600	3.5750	3.62	-0.822%	2,734,054	-21.271%
2024-09-25	3.740	3.7600	3.6500	3.65	-2.406%	3,582,757	-21.918%
2024-09-24	3.720	3.7500	3.6900	3.74	+1.907%	2,099,953	-23.797%
2024-09-23	3.660	3.6900	3.6239	3.67	+1.381%	1,805,596	-22.343%
2024-09-20	3.740	3.7400	3.6200	3.62	-3.979%	3,774,884	-21.271%
2024-09-19	3.700	3.7900	3.7000	3.77	+1.892%	1,939,133	-24.403%
2024-09-18	3.700	3.7860	3.6999	3.70	+0.271%	2,124,715	-22.973%
2024-09-17	3.680	3.7099	3.6614	3.69	+0.545%	1,909,454	-22.764%
2024-09-16	3.660	3.6900	3.6400	3.67	+1.102%	1,397,452	-22.343%
2024-09-13	3.610	3.6850	3.6000	3.63	+0.554%	1,805,376	-21.488%
2024-09-12	3.540	3.6400	3.5350	3.61	+0.557%	2,091,824	-21.053%
2024-09-11	3.540	3.6000	3.5200	3.59	+1.700%	1,797,428	-20.613%
2024-09-10	3.560	3.5650	3.4900	3.53	-0.843%	2,356,862	-19.263%
2024-09-09	3.600	3.6100	3.5400	3.56	-1.111%	1,951,197	-19.944%
2024-09-06	3.640	3.6510	3.5800	3.60	-1.099%	1,701,798	-20.833%
2024-09-05	3.620	3.6500	3.6000	3.64	+0.552%	1,235,527	-21.703%
2024-09-04	3.640	3.6600	3.5600	3.62	-1.362%	2,636,145	-21.271%
2024-09-03	3.690	3.6900	3.6050	3.67	-1.344%	3,035,175	-22.343%
2024-08-30	3.660	3.7700	3.6401	3.72	+1.918%	2,961,530	-23.387%
2024-08-29	3.690	3.7300	3.5950	3.65	+1.389%	2,969,752	-21.918%
2024-08-28	3.630	3.6550	3.5500	3.60	-1.639%	2,277,136	-20.833%
2024-08-27	3.650	3.6700	3.6100	3.66	+0.274%	1,846,569	-22.131%
2024-08-26	3.650	3.6950	3.6500	3.65	+0.551%	2,633,276	-21.918%
2024-08-23	3.600	3.6500	3.5800	3.63	+1.966%	1,229,810	-21.488%
2024-08-22	3.630	3.6300	3.5600	3.56	-1.657%	852,606	-19.944%
2024-08-21	3.630	3.6300	3.5900	3.62	+0.556%	1,342,699	-21.271%
2024-08-20	3.640	3.6600	3.5900	3.60	-1.099%	1,452,548	-20.833%
2024-08-19	3.700	3.7150	3.6300	3.64	-1.622%	1,684,292	-21.703%
2024-08-16	3.650	3.7200	3.6500	3.70	+1.648%	2,264,096	-22.973%
2024-08-15	3.570	3.6600	3.5700	3.64	+2.825%	1,605,418	-21.703%
2024-08-14	3.540	3.5950	3.5300	3.54	+0.283%	1,123,781	-19.492%
2024-08-13	3.570	3.5750	3.5100	3.53	-1.397%	1,463,403	-19.263%
2024-08-12	3.530	3.6000	3.5200	3.58	+1.994%	1,707,969	-20.391%
2024-08-09	3.500	3.5300	3.4700	3.51	+0.286%	1,341,230	-18.803%
2024-08-08	3.480	3.5000	3.4300	3.50	+0.865%	1,472,800	-18.571%
2024-08-07	3.530	3.5400	3.4500	3.47	-0.287%	1,365,989	-17.867%
2024-08-06	3.490	3.5000	3.4300	3.48	0.000%	1,906,352	-18.103%
2024-08-05	3.400	3.5000	3.3100	3.48	-1.416%	3,141,889	-18.103%
2024-08-02	3.610	3.6100	3.4700	3.53	-2.755%	3,704,208	-19.263%
2024-08-01	3.720	3.7300	3.6000	3.63	-2.681%	2,211,186	-21.488%
2024-07-31	3.700	3.7600	3.6950	3.73	+1.359%	1,753,235	-23.592%
2024-07-30	3.630	3.7099	3.5900	3.68	+1.377%	2,025,472	-22.554%
2024-07-29	3.680	3.6800	3.6100	3.63	-0.275%	1,829,524	-21.488%
2024-07-26	3.740	3.7400	3.6100	3.64	-2.413%	4,886,896	-21.703%
2024-07-25	3.750	3.7700	3.7100	3.73	-0.267%	1,721,383	-23.592%
2024-07-24	3.870	3.8700	3.7400	3.74	-3.359%	1,714,311	-23.797%
2024-07-23	3.880	3.9000	3.8300	3.87	-0.514%	2,005,841	-26.357%
2024-07-22	3.750	3.9100	3.7400	3.89	+4.011%	4,186,387	-26.735%
2024-07-19	3.710	3.7500	3.7100	3.74	+1.355%	1,295,163	-23.797%
2024-07-18	3.760	3.7650	3.6800	3.69	-0.806%	3,275,177	-22.764%
2024-07-17	3.800	3.8150	3.7050	3.72	-1.847%	3,224,198	-23.387%
2024-07-16	3.780	3.8100	3.7700	3.79	+0.265%	1,516,427	-24.802%
2024-07-15	3.790	3.8300	3.7700	3.78	+1.070%	2,301,985	-24.603%
2024-07-12	3.820	3.8299	3.7300	3.74	-1.058%	2,833,765	-23.797%
2024-07-11	3.770	3.7900	3.7300	3.78	+1.070%	2,286,315	-24.603%
2024-07-10	3.730	3.7800	3.7200	3.74	+0.538%	2,080,545	-23.797%
2024-07-09	3.770	3.7850	3.7000	3.72	-1.326%	2,595,773	-23.387%
2024-07-08	3.850	3.8600	3.7700	3.77	-2.078%	2,435,913	-24.403%
2024-07-05	3.950	3.9500	3.8500	3.85	-3.023%	2,310,936	-25.974%
2024-07-03	3.970	4.0000	3.9500	3.97	-0.251%	988,972	-28.212%
2024-07-02	3.980	4.0100	3.9300	3.98	0.000%	1,381,240	-28.392%
2024-07-01	3.980	3.9900	3.9200	3.98	0.000%	1,609,909	-28.392%
2024-06-28	4.040	4.0700	3.9500	3.98	-3.632%	3,270,538	-28.392%
2024-06-27	4.180	4.2300	4.0900	4.13	-1.196%	2,686,404	-30.993%
2024-06-26	4.140	4.1800	4.1000	4.18	+1.211%	2,209,821	-31.818%
2024-06-25	4.100	4.1500	4.1000	4.13	+0.732%	1,833,772	-30.993%
2024-06-24	4.090	4.1200	4.0700	4.10	+0.985%	1,229,381	-30.488%
2024-06-21	4.030	4.1150	4.0000	4.06	+1.754%	4,553,151	-29.803%
2024-06-20	3.950	4.0600	3.9400	3.99	+1.269%	2,019,685	-28.571%
2024-06-18	3.880	3.9600	3.8800	3.94	+1.809%	1,524,929	-27.665%
2024-06-17	3.900	3.9150	3.8600	3.87	-0.514%	2,549,211	-26.357%
2024-06-14	3.930	3.9400	3.8700	3.89	-1.768%	2,168,465	-26.735%
2024-06-13	4.010	4.0300	3.9300	3.96	-1.247%	2,118,449	-28.030%
2024-06-12	4.020	4.0600	3.9812	4.01	+0.754%	1,617,006	-28.928%
2024-06-11	3.960	3.9900	3.9200	3.98	-1.241%	1,556,295	-28.392%
2024-06-10	4.030	4.0600	4.0200	4.03	-0.248%	959,135	-29.280%
2024-06-07	4.100	4.1050	4.0200	4.04	-1.463%	1,312,321	-29.455%
2024-06-06	4.110	4.1400	4.0400	4.10	-0.243%	1,736,490	-30.488%
2024-06-05	4.030	4.1100	4.0150	4.11	+2.494%	1,923,824	-30.657%
2024-06-04	4.070	4.0900	3.9700	4.01	-2.433%	2,648,287	-28.928%
2024-06-03	4.140	4.1600	4.0800	4.11	-0.725%	1,464,661	-30.657%
2024-05-31	4.130	4.1700	4.1104	4.14	0.000%	1,669,494	-31.159%
2024-05-30	3.930	4.1400	3.9250	4.14	+7.254%	4,867,131	-31.159%
2024-05-29	4.050	4.1500	3.8300	3.86	-8.747%	8,507,514	-26.166%
2024-05-28	4.310	4.3500	4.2000	4.23	-1.168%	2,329,931	-32.624%
2024-05-24	4.190	4.2900	4.1900	4.28	+1.905%	1,702,706	-33.411%
2024-05-23	4.260	4.3500	4.1450	4.20	-1.869%	3,240,765	-32.143%
2024-05-22	4.310	4.3600	4.0900	4.28	-1.382%	3,594,712	-33.411%
2024-05-21	4.310	4.4000	4.3100	4.34	+0.930%	1,513,475	-34.332%
2024-05-20	4.280	4.3800	4.2700	4.30	+0.939%	2,315,075	-33.721%
2024-05-17	4.260	4.2800	4.1700	4.26	+0.235%	2,009,766	-33.099%
2024-05-16	4.230	4.2800	4.2100	4.25	+0.473%	2,019,288	-32.941%
2024-05-15	4.230	4.2500	4.1600	4.23	-0.236%	1,879,601	-32.624%
2024-05-14	4.150	4.2500	4.1200	4.24	+1.923%	2,279,444	-32.783%
2024-05-13	4.140	4.1900	4.1200	4.16	+0.483%	1,613,760	-31.490%
2024-05-10	4.160	4.2000	4.1300	4.14	-0.241%	2,382,191	-31.159%
2024-05-09	4.050	4.1600	4.0300	4.15	+2.469%	2,780,062	-31.325%
2024-05-08	3.950	4.0600	3.9500	4.05	+2.792%	2,371,943	-29.630%
2024-05-07	3.980	4.0000	3.9400	3.94	-1.500%	1,521,400	-27.665%
2024-05-06	3.970	4.0300	3.9650	4.00	+0.756%	2,205,164	-28.750%
2024-05-03	3.970	3.9800	3.9400	3.97	+0.253%	1,059,485	-28.212%
2024-05-02	3.870	3.9700	3.8700	3.96	+2.062%	2,508,791	-28.030%
2024-05-01	3.900	3.9200	3.8500	3.88	-0.513%	1,822,678	-26.546%
2024-04-30	3.950	3.9550	3.8600	3.90	-0.763%	1,474,577	-26.923%
2024-04-29	3.950	3.9800	3.9100	3.93	-1.008%	1,571,553	-27.481%
2024-04-26	3.880	3.9800	3.8500	3.97	+2.850%	3,295,485	-28.212%
2024-04-25	3.760	3.8750	3.7350	3.86	+1.847%	1,857,599	-26.166%
2024-04-24	3.780	3.7900	3.7315	3.79	+0.265%	1,494,529	-24.802%
2024-04-23	3.760	3.8000	3.7200	3.78	+0.532%	1,997,600	-24.603%
2024-04-22	3.800	3.8050	3.7200	3.76	-1.053%	2,778,494	-24.202%
2024-04-19	3.760	3.8450	3.7400	3.80	+0.796%	2,001,851	-25.000%
2024-04-18	3.860	3.8600	3.7600	3.77	-2.078%	2,973,083	-24.403%
2024-04-17	3.860	3.9100	3.8400	3.85	+0.522%	1,868,037	-25.974%
2024-04-16	3.830	3.8400	3.7800	3.83	0.000%	3,284,771	-25.587%
2024-04-15	3.900	3.9300	3.8200	3.83	-1.289%	2,358,637	-25.587%
2024-04-12	3.980	3.9990	3.8700	3.88	-2.513%	2,681,927	-26.546%
2024-04-11	3.950	4.0150	3.9300	3.98	+2.051%	2,937,634	-28.392%
2024-04-10	3.900	3.9300	3.8600	3.90	+0.515%	2,463,664	-26.923%
2024-04-09	3.960	3.9600	3.8500	3.88	-1.272%	2,718,764	-26.546%
2024-04-08	4.020	4.0200	3.9300	3.93	-1.995%	1,620,607	-27.481%
2024-04-05	4.010	4.0400	3.9800	4.01	0.000%	1,441,614	-28.928%
2024-04-04	4.040	4.0500	3.9900	4.01	-0.496%	2,686,157	-28.928%
2024-04-03	3.970	4.0400	3.9700	4.03	+1.256%	1,777,052	-29.280%
2024-04-02	4.010	4.0200	3.9600	3.98	-0.995%	1,580,591	-28.392%
2024-04-01	3.930	4.0400	3.9200	4.02	+2.551%	2,829,316	-29.104%
2024-03-28	3.900	3.9600	3.9000	3.92	+0.256%	1,801,191	-27.296%
2024-03-27	3.870	3.9100	3.8500	3.91	+1.295%	1,627,611	-27.110%
2024-03-26	3.930	3.9300	3.8500	3.86	-1.279%	2,658,671	-26.166%
2024-03-25	3.930	3.9700	3.9000	3.91	-0.509%	1,915,969	-27.110%
2024-03-22	4.010	4.0100	3.9300	3.93	-1.750%	1,587,801	-27.481%
2024-03-21	3.850	4.0150	3.8500	4.00	+3.896%	3,788,212	-28.750%
2024-03-20	3.860	3.8700	3.7700	3.85	-0.773%	3,265,519	-25.974%
2024-03-19	3.950	3.9800	3.8600	3.88	-3.722%	4,975,695	-26.546%
2024-03-18	4.060	4.0700	4.0000	4.03	-0.739%	4,351,568	-29.280%
2024-03-15	4.040	4.1000	4.0400	4.06	0.000%	4,037,942	-29.803%
2024-03-14	4.040	4.0700	4.0000	4.06	+0.995%	2,270,341	-29.803%
2024-03-13	4.050	4.0850	4.0200	4.02	-0.495%	2,452,356	-29.104%
2024-03-12	4.030	4.0800	3.9900	4.04	+0.248%	2,687,951	-29.455%
2024-03-11	4.040	4.0700	4.0150	4.03	-0.248%	1,903,371	-29.280%
2024-03-08	4.080	4.1000	4.0050	4.04	-0.980%	4,243,552	-29.455%
2024-03-07	4.060	4.0900	4.0400	4.08	+0.741%	3,816,824	-30.147%
2024-03-06	4.050	4.1100	4.0300	4.05	+0.746%	3,093,118	-29.630%
2024-03-05	4.030	4.1350	4.0100	4.02	-0.248%	2,993,608	-29.104%
2024-03-04	4.240	4.2500	4.0200	4.03	-3.125%	4,363,131	-29.280%
2024-03-01	4.070	4.2400	4.0700	4.16	+2.211%	4,601,922	-31.490%
2024-02-29	4.110	4.1700	4.0000	4.07	-1.691%	4,358,330	-29.975%
2024-02-28	4.080	4.2300	4.0500	4.14	+1.471%	4,169,678	-31.159%
2024-02-27	4.050	4.1050	4.0000	4.08	0.000%	2,954,091	-30.147%
2024-02-26	4.020	4.1200	3.9700	4.08	+1.493%	2,958,151	-30.147%
2024-02-23	4.085	4.0900	3.9700	4.02	-2.190%	3,314,801	-29.104%
2024-02-22	4.180	4.1800	4.0400	4.11	-1.202%	2,878,896	-30.657%
2024-02-21	4.200	4.3500	4.1400	4.16	-0.716%	4,648,720	-31.490%
2024-02-20	4.250	4.2700	4.1900	4.19	-1.874%	2,368,836	-31.981%
2024-02-16	4.300	4.3700	4.2600	4.27	-0.234%	2,898,579	-33.255%
2024-02-15	4.160	4.2900	4.1300	4.28	+2.885%	2,523,914	-33.411%
2024-02-14	4.240	4.2600	4.1400	4.16	-0.478%	2,322,832	-31.490%
2024-02-13	4.250	4.2800	4.1700	4.18	-1.878%	1,875,671	-31.818%
2024-02-12	4.200	4.3100	4.1850	4.26	+1.429%	2,057,892	-33.099%
2024-02-09	4.190	4.2100	4.1500	4.20	+0.239%	1,418,652	-32.143%
2024-02-08	4.160	4.2000	4.1300	4.19	+0.239%	1,639,084	-31.981%
2024-02-07	4.145	4.2000	4.0650	4.18	+1.456%	1,967,748	-31.818%
2024-02-06	4.130	4.2400	4.1100	4.12	+0.243%	2,393,206	-30.825%
2024-02-05	4.190	4.2100	4.0300	4.11	-2.607%	3,661,855	-30.657%
2024-02-02	4.310	4.3300	4.1813	4.22	-1.402%	3,457,412	-32.464%
2024-02-01	4.460	4.5500	4.2050	4.28	-3.820%	5,296,964	-33.411%
2024-01-31	4.410	4.5500	4.3450	4.45	+0.907%	5,000,268	-35.955%
2024-01-30	4.400	4.4460	4.3800	4.41	-0.451%	2,916,220	-35.374%
2024-01-29	4.500	4.5150	4.4100	4.43	-1.336%	1,796,923	-35.666%
2024-01-26	4.390	4.4900	4.3801	4.49	+2.511%	3,468,576	-36.526%
2024-01-25	4.420	4.4500	4.3300	4.38	-0.905%	2,107,040	-34.932%
2024-01-24	4.320	4.4400	4.3200	4.42	+3.513%	2,947,083	-35.520%
2024-01-23	4.300	4.3100	4.2300	4.27	-0.928%	2,157,081	-33.255%
2024-01-22	4.420	4.4200	4.3100	4.31	-2.928%	2,490,973	-33.875%
2024-01-19	4.480	4.4950	4.3587	4.44	-0.225%	2,920,365	-35.811%
2024-01-18	4.500	4.5300	4.4000	4.45	-0.891%	3,435,349	-35.955%
2024-01-17	4.410	4.5050	4.4100	4.49	+0.447%	2,829,187	-36.526%
2024-01-16	4.510	4.5900	4.4400	4.47	+0.224%	3,549,456	-36.242%
2024-01-12	4.510	4.6450	4.4450	4.46	+2.529%	4,226,858	-36.099%
2024-01-11	4.380	4.3850	4.3100	4.35	-1.136%	2,392,357	-34.483%
2024-01-10	4.440	4.4500	4.3800	4.40	-1.124%	2,064,372	-35.227%
2024-01-09	4.460	4.5042	4.3900	4.45	-0.447%	1,712,329	-35.955%
2024-01-08	4.490	4.5050	4.3800	4.47	-1.974%	3,455,025	-36.242%
2024-01-05	4.400	4.6400	4.3900	4.56	+3.401%	6,486,904	-37.500%
2024-01-04	4.530	4.5850	4.4100	4.41	-1.121%	3,108,417	-35.374%
2024-01-03	4.320	4.4900	4.2800	4.46	+3.963%	5,125,855	-36.099%
2024-01-02	4.270	4.3200	4.2500	4.29	+2.143%	2,240,904	-33.566%
2023-12-29	4.230	4.2600	4.1700	4.20	-0.709%	2,682,475	-32.143%
2023-12-28	4.340	4.3400	4.2100	4.23	-2.759%	3,519,207	-32.624%
2023-12-27	4.310	4.3900	4.2700	4.35	-0.229%	3,272,646	-34.483%

.dark-mode .nRl1KT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nRl1KT{ color: #333333; background-color: white; border: 2px solid #333333; }NATNordic American Tankerstock NYSE

NAT
Nordic American Tanker
stock NYSE