Dark

NAT
Nordic American Tanker
stock NYSE

At Close

Sep 30, 2026 3:59:58 PM EDT

7.89USD-1.065%(-0.09)4,598,412

7.89Bid 7.92Ask 0.03Spread

Pre-market

Sep 30, 2026 9:29:30 AM EDT

8.06USD+1.003%(+0.08)12,740

After-hours

Sep 30, 2026 4:54:30 PM EDT

7.90USD+0.063%(+0.01)69,811

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	8.0900	8.1900	7.8600	7.8900	-1.128%	4,598,412	0.000%
2026-09-29	7.7400	8.0500	7.6100	7.9800	+2.439%	3,305,130	-1.128%
2026-09-28	7.8200	7.9800	7.7200	7.7900	+0.907%	4,366,863	+1.284%
2026-09-25	7.6200	7.7600	7.4700	7.7200	+0.783%	5,635,236	+2.202%
2026-09-24	7.5700	7.8100	7.4900	7.6600	+0.525%	4,329,567	+3.003%
2026-09-23	7.7300	7.7610	7.3600	7.6200	-0.522%	4,926,365	+3.543%
2026-09-22	7.7900	7.8163	7.5900	7.6600	-4.250%	6,778,821	+3.003%
2026-09-21	8.1400	8.2550	7.8900	8.0000	-3.030%	6,181,973	-1.375%
2026-09-18	8.2000	8.3300	8.0900	8.2500	+1.227%	4,933,692	-4.364%
2026-09-17	8.0200	8.2700	7.9700	8.1500	+2.003%	6,200,898	-3.190%
2026-09-16	7.8800	8.1300	7.8300	7.9900	+1.783%	5,114,863	-1.252%
2026-09-15	7.7500	7.9100	7.6700	7.8500	+2.883%	5,961,241	+0.510%
2026-09-14	7.5000	7.7000	7.3000	7.6300	+2.279%	6,562,322	+3.408%
2026-09-11	7.1900	7.4950	7.1500	7.4600	+3.467%	5,673,553	+5.764%
2026-09-10	7.0100	7.2650	7.0000	7.2100	-0.825%	5,102,202	+9.431%
2026-09-09	7.2000	7.3400	7.1000	7.2700	+1.821%	4,115,580	+8.528%
2026-09-08	7.3200	7.3350	7.1400	7.1400	-1.517%	3,626,768	+10.504%
2026-09-04	7.1000	7.3450	7.0200	7.2500	+2.113%	4,270,825	+8.828%
2026-09-03	7.1300	7.1995	6.9950	7.1000	+0.424%	3,988,698	+11.127%
2026-09-02	6.9300	7.1100	6.8600	7.0700	+2.315%	4,824,770	+11.598%
2026-09-01	6.8600	6.9750	6.7600	6.9100	+1.171%	4,880,516	+14.182%
2026-08-31	6.8800	6.9195	6.6700	6.8300	+0.886%	4,372,929	+15.520%
2026-08-28	6.9000	6.9850	6.6900	6.7700	+0.148%	4,643,141	+16.544%
2026-08-27	6.5500	7.0000	6.4600	6.7600	+3.681%	7,539,466	+16.716%
2026-08-26	6.7100	6.7600	6.4100	6.5200	-5.507%	4,434,744	+21.012%
2026-08-25	6.9500	6.9800	6.8100	6.9000	-1.429%	1,926,567	+14.348%
2026-08-24	6.9100	7.0850	6.9100	7.0000	+0.430%	3,444,510	+12.714%
2026-08-21	7.0400	7.1950	6.9300	6.9700	-0.286%	3,912,788	+13.199%
2026-08-20	6.9900	7.0750	6.9000	6.9900	-0.427%	2,179,574	+12.876%
2026-08-19	7.0000	7.1000	6.9450	7.0200	+1.299%	2,612,952	+12.393%
2026-08-18	6.8400	6.9400	6.7650	6.9300	+1.613%	2,330,566	+13.853%
2026-08-17	6.7500	6.8500	6.6800	6.8200	+1.639%	2,178,951	+15.689%
2026-08-14	6.6500	6.8200	6.6400	6.7100	+1.513%	2,251,871	+17.586%
2026-08-13	6.4600	6.6800	6.4500	6.6100	+2.640%	2,295,196	+19.365%
2026-08-12	6.2100	6.4550	6.1901	6.4400	+4.376%	2,353,239	+22.516%
2026-08-11	6.2900	6.2900	6.0200	6.1700	-1.752%	2,714,963	+27.877%
2026-08-10	6.4800	6.5800	6.2800	6.2800	-2.786%	2,159,248	+25.637%
2026-08-07	6.4200	6.5300	6.2900	6.4600	+0.937%	2,090,254	+22.136%
2026-08-06	6.2700	6.4700	6.2200	6.4000	+4.405%	2,850,795	+23.281%
2026-08-05	6.2800	6.3400	6.1200	6.1300	-2.077%	2,468,629	+28.711%
2026-08-04	6.4100	6.4900	6.2100	6.2600	-2.644%	2,767,716	+26.038%
2026-08-03	6.4900	6.5620	6.3200	6.4300	-1.531%	3,058,991	+22.706%
2026-07-31	6.6900	6.7300	6.4800	6.5300	-1.952%	3,034,449	+20.827%
2026-07-30	6.4500	6.6900	6.3500	6.6600	+3.900%	4,846,064	+18.468%
2026-07-29	6.4800	6.5050	6.3000	6.4100	+0.313%	4,483,633	+23.089%
2026-07-28	6.4400	6.5500	6.3650	6.3900	-1.084%	3,175,665	+23.474%
2026-07-27	6.3100	6.4800	6.1800	6.4600	+0.155%	3,302,601	+22.136%
2026-07-24	6.4800	6.6000	6.4050	6.4500	+0.467%	3,785,379	+22.326%
2026-07-23	6.4000	6.5300	6.3600	6.4200	+0.943%	4,047,785	+22.897%
2026-07-22	6.5200	6.5200	6.3500	6.3600	-1.700%	2,533,312	+24.057%
2026-07-21	6.2500	6.5400	6.1400	6.4700	+5.032%	4,177,597	+21.947%
2026-07-20	6.1400	6.3100	6.1314	6.1600	+1.818%	2,494,146	+28.084%
2026-07-17	6.1000	6.1250	5.9550	6.0500	-2.419%	2,923,749	+30.413%
2026-07-16	6.1500	6.3400	6.1325	6.2000	+0.649%	2,714,948	+27.258%
2026-07-15	6.2500	6.2784	6.0415	6.1600	-2.067%	2,286,936	+28.084%
2026-07-14	6.1200	6.3800	6.1200	6.2900	+3.284%	2,954,823	+25.437%
2026-07-13	6.2200	6.3635	6.0100	6.0900	-1.297%	3,186,019	+29.557%
2026-07-10	6.0300	6.1800	5.9250	6.1700	+4.576%	3,237,069	+27.877%
2026-07-09	6.0200	6.0786	5.6600	5.9000	-2.640%	4,462,496	+33.729%
2026-07-08	5.9400	6.1000	5.9050	6.0600	+2.886%	2,846,505	+30.198%
2026-07-07	5.8600	5.9400	5.7901	5.8900	+1.029%	2,276,581	+33.956%
2026-07-06	5.7800	6.1900	5.7200	5.8300	+0.344%	3,180,169	+35.334%
2026-07-02	5.7100	5.9400	5.6700	5.8100	+4.496%	4,252,026	+35.800%
2026-07-01	5.5100	5.6050	5.4850	5.5600	+0.361%	3,543,417	+41.906%
2026-06-30	5.7400	5.7800	5.5000	5.5400	-4.152%	3,995,099	+42.419%
2026-06-29	5.8500	5.9800	5.7800	5.7800	-1.197%	4,527,484	+36.505%
2026-06-26	6.1700	6.2550	5.6650	5.8500	-6.550%	9,432,953	+34.872%
2026-06-25	6.4400	6.6300	6.1600	6.2600	-3.246%	9,167,811	+26.038%
2026-06-24	6.4600	6.7000	6.3850	6.4700	+0.155%	9,928,068	+21.947%
2026-06-23	6.1500	6.4750	6.1000	6.4600	+4.026%	7,887,854	+22.136%
2026-06-22	5.8700	6.2450	5.8600	6.2100	+6.154%	8,797,601	+27.053%
2026-06-18	5.5600	5.8600	5.4050	5.8500	+5.027%	7,113,619	+34.872%
2026-06-17	5.5500	5.6850	5.5050	5.5700	+0.906%	2,600,030	+41.652%
2026-06-16	5.4700	5.6400	5.4000	5.5200	+1.471%	6,603,840	+42.935%
2026-06-15	5.4600	5.5437	5.2650	5.4400	-2.158%	4,266,989	+45.037%
2026-06-12	5.1500	5.5650	5.1300	5.5600	+7.961%	4,335,279	+41.906%
2026-06-11	5.2000	5.3200	5.1400	5.1500	-0.579%	4,118,567	+53.204%
2026-06-10	5.1200	5.2650	5.0500	5.1800	-2.632%	2,980,002	+52.317%
2026-06-09	5.2800	5.3700	5.2500	5.3200	+0.188%	3,327,333	+48.308%
2026-06-08	5.4500	5.4900	5.2700	5.3100	-1.484%	3,300,601	+48.588%
2026-06-05	5.2500	5.4500	5.2400	5.3900	+2.471%	2,725,378	+46.382%
2026-06-04	5.2000	5.3000	5.2000	5.2600	+0.766%	2,422,684	+50.000%
2026-06-03	5.2600	5.3200	5.2000	5.2200	-0.382%	4,332,394	+51.149%
2026-06-02	5.2700	5.3000	5.2000	5.2400	-0.569%	3,185,052	+50.573%
2026-06-01	5.1000	5.3300	5.0500	5.2700	+2.330%	4,356,236	+49.715%
2026-05-29	5.1600	5.1700	5.0600	5.1500	+2.183%	5,059,462	+53.204%
2026-05-28	5.3900	5.4500	5.0200	5.0400	-3.448%	5,993,481	+56.548%
2026-05-27	5.3000	5.3000	5.1700	5.2200	-2.064%	3,391,707	+51.149%
2026-05-26	5.3400	5.4200	5.2500	5.3300	-1.296%	3,108,056	+48.030%
2026-05-22	5.5000	5.5400	5.2900	5.4000	-1.818%	2,976,908	+46.111%
2026-05-21	5.5950	5.6500	5.4800	5.5000	-1.786%	3,581,868	+43.455%
2026-05-20	5.5400	5.6650	5.5010	5.6000	+1.449%	1,776,039	+40.893%
2026-05-19	5.5000	5.5800	5.4600	5.5200	+0.364%	2,195,884	+42.935%
2026-05-18	5.4700	5.6200	5.4600	5.5000	+0.548%	2,002,988	+43.455%
2026-05-15	5.4400	5.5500	5.3900	5.4700	-0.726%	3,548,352	+44.241%
2026-05-14	5.6200	5.6300	5.4600	5.5100	-1.607%	2,486,471	+43.194%
2026-05-13	5.8700	5.8800	5.5100	5.6000	-3.945%	4,017,036	+40.893%
2026-05-12	5.8200	5.8600	5.7400	5.8300	+0.172%	2,069,238	+35.334%
2026-05-11	5.9300	5.9600	5.7700	5.8200	-1.689%	2,998,913	+35.567%
2026-05-08	5.9000	6.0200	5.8550	5.9200	+1.024%	2,247,436	+33.277%
2026-05-07	5.8000	5.9200	5.7000	5.8600	+1.560%	2,712,421	+34.642%
2026-05-06	5.8300	5.9200	5.7400	5.7700	-3.025%	2,723,634	+36.742%
2026-05-05	5.8200	6.0200	5.7401	5.9500	+3.659%	2,885,466	+32.605%
2026-05-04	5.7900	5.9580	5.7100	5.7400	-0.347%	3,230,622	+37.456%
2026-05-01	5.5500	5.7700	5.4800	5.7600	+3.226%	2,946,308	+36.979%
2026-04-30	5.5800	5.6300	5.5000	5.5800	+0.904%	3,301,779	+41.398%
2026-04-29	5.6500	5.6800	5.5050	5.5300	-1.601%	2,946,568	+42.676%
2026-04-28	5.7000	5.7400	5.5600	5.6200	-0.531%	2,747,690	+40.391%
2026-04-27	5.5600	5.6600	5.4000	5.6500	+1.986%	6,574,417	+39.646%
2026-04-24	5.3800	5.5400	5.3000	5.5400	+1.651%	3,616,101	+42.419%
2026-04-23	5.5100	5.6200	5.4350	5.4500	-1.089%	5,869,075	+44.771%
2026-04-22	5.7200	5.7729	5.4000	5.5100	-5.326%	12,180,162	+43.194%
2026-04-21	6.1500	6.2200	5.8000	5.8200	-3.960%	2,669,726	+35.567%
2026-04-20	6.0100	6.0875	5.8020	6.0600	+0.498%	3,418,049	+30.198%
2026-04-17	5.9200	6.1950	5.8000	6.0300	+2.901%	6,364,825	+30.846%
2026-04-16	5.8300	5.9200	5.7100	5.8600	-0.509%	3,255,636	+34.642%
2026-04-15	5.8400	6.0600	5.8050	5.8900	+3.152%	4,104,799	+33.956%
2026-04-14	5.7900	5.8200	5.6900	5.7100	-2.226%	3,601,913	+38.179%
2026-04-13	5.7500	6.0000	5.7500	5.8400	+2.098%	2,957,739	+35.103%
2026-04-10	5.8900	5.9500	5.6000	5.7200	-3.704%	3,672,718	+37.937%
2026-04-09	6.0200	6.2100	5.8750	5.9400	-0.835%	5,416,229	+32.828%
2026-04-08	5.5500	6.0100	5.4700	5.9900	+0.842%	7,827,347	+31.720%
2026-04-07	6.1700	6.3400	5.9000	5.9400	-3.883%	6,159,868	+32.828%
2026-04-06	6.1500	6.2300	6.0224	6.1800	+0.488%	4,777,381	+27.670%
2026-04-02	5.8000	6.2100	5.7500	6.1500	+7.330%	7,350,681	+28.293%
2026-04-01	5.8800	5.9750	5.7100	5.7300	-2.218%	3,887,839	+37.696%
2026-03-31	5.7600	5.9800	5.7401	5.8600	+2.627%	5,498,069	+34.642%
2026-03-30	5.6300	5.7600	5.4800	5.7100	+0.883%	4,586,755	+38.179%
2026-03-27	5.5400	5.6900	5.4800	5.6600	+1.252%	2,985,345	+39.399%
2026-03-26	5.6200	5.7900	5.5800	5.5900	+0.903%	4,588,249	+41.145%
2026-03-25	5.7900	5.8181	5.5200	5.5400	-4.318%	4,718,164	+42.419%
2026-03-24	5.5400	5.8400	5.5200	5.7900	+5.850%	6,392,475	+36.269%
2026-03-23	5.2200	5.5000	5.2200	5.4700	+4.190%	4,247,808	+44.241%
2026-03-20	5.5400	5.5600	5.2050	5.2500	-4.372%	5,988,321	+50.286%
2026-03-19	5.3000	5.5879	5.2200	5.4900	+1.292%	5,174,997	+43.716%
2026-03-18	5.2500	5.5100	5.2250	5.4200	+3.238%	4,756,018	+45.572%
2026-03-17	5.2700	5.3081	5.1600	5.2500	-0.943%	3,380,834	+50.286%
2026-03-16	5.3400	5.4200	5.1250	5.3000	+5.578%	5,286,160	+48.868%
2026-03-13	4.9500	5.1300	4.9100	5.0200	+1.006%	6,856,257	+57.171%
2026-03-12	5.2500	5.2700	4.9600	4.9700	-5.153%	9,170,554	+58.753%
2026-03-11	5.3600	5.3700	5.2116	5.2400	-2.421%	4,308,412	+50.573%
2026-03-10	5.4600	5.5600	5.3300	5.3700	-4.618%	5,849,395	+46.927%
2026-03-09	5.6500	5.7787	5.5800	5.6300	+0.178%	7,555,131	+40.142%
2026-03-06	5.5700	5.6600	5.5000	5.6200	+0.717%	6,235,238	+40.391%
2026-03-05	5.7400	5.7694	5.4600	5.5800	-3.460%	7,105,198	+41.398%
2026-03-04	5.5200	5.8000	5.4100	5.7800	0.000%	8,463,294	+36.505%
2026-03-03	5.7000	5.9100	5.5100	5.7800	-3.020%	8,876,169	+36.505%
2026-03-02	6.3396	6.3400	5.8300	5.9600	+4.014%	13,060,650	+32.383%
2026-02-27	5.5000	5.7750	5.4750	5.7300	+6.111%	7,338,927	+37.696%
2026-02-26	4.8500	5.4250	4.7800	5.4000	+7.143%	14,207,373	+46.111%
2026-02-25	4.9900	5.0400	4.9000	5.0400	+0.800%	3,981,957	+56.548%
2026-02-24	4.9400	5.0000	4.8800	5.0000	+1.626%	3,825,170	+57.800%
2026-02-23	4.8900	4.9300	4.8101	4.9200	-0.203%	3,039,501	+60.366%
2026-02-20	4.8200	4.9300	4.7800	4.9300	+2.070%	3,609,076	+60.041%
2026-02-19	4.7400	4.8691	4.7200	4.8300	+2.114%	3,578,520	+63.354%
2026-02-18	4.6600	4.7900	4.6500	4.7300	+2.381%	3,740,373	+66.808%
2026-02-17	4.4900	4.6500	4.4600	4.6200	+1.762%	2,926,713	+70.779%
2026-02-13	4.4700	4.5700	4.4700	4.5400	+1.794%	2,327,522	+73.789%
2026-02-12	4.5100	4.5300	4.4300	4.4600	-0.889%	3,196,563	+76.906%
2026-02-11	4.3600	4.5200	4.3300	4.5000	+4.167%	3,868,699	+75.333%
2026-02-10	4.2800	4.3800	4.2700	4.3200	+1.647%	2,773,189	+82.639%
2026-02-09	4.2200	4.2900	4.2100	4.2500	-0.235%	1,545,240	+85.647%
2026-02-06	4.1800	4.2900	4.1500	4.2600	+2.158%	2,501,275	+85.211%
2026-02-05	4.1600	4.2500	4.1500	4.1700	+0.240%	2,882,811	+89.209%
2026-02-04	4.2000	4.2400	4.1500	4.1600	-1.887%	2,998,481	+89.663%
2026-02-03	4.1800	4.2450	4.1200	4.2400	+1.435%	2,277,234	+86.085%
2026-02-02	4.0900	4.2100	4.0100	4.1800	+0.481%	2,236,399	+88.756%
2026-01-30	4.1400	4.2500	4.1100	4.1600	-1.422%	3,098,765	+89.663%
2026-01-29	4.2300	4.2500	4.1200	4.2200	+0.716%	2,436,509	+86.967%
2026-01-28	4.1700	4.2150	4.1209	4.1900	+2.195%	2,802,673	+88.305%
2026-01-27	4.0500	4.1800	4.0468	4.1000	+1.485%	2,449,593	+92.439%
2026-01-26	4.1000	4.2250	4.0300	4.0400	-0.493%	2,295,581	+95.297%
2026-01-23	4.0500	4.1200	4.0200	4.0600	+1.247%	2,431,346	+94.335%
2026-01-22	4.0800	4.0900	3.9815	4.0100	-1.956%	1,659,182	+96.758%
2026-01-21	4.0800	4.1199	3.9600	4.0900	+0.739%	2,645,779	+92.910%
2026-01-20	4.0700	4.1400	4.0300	4.0600	-0.733%	2,344,687	+94.335%
2026-01-16	4.1200	4.1900	4.0707	4.0900	0.000%	4,751,874	+92.910%
2026-01-15	4.0400	4.1050	3.9437	4.0900	+0.739%	3,320,345	+92.910%
2026-01-14	4.0700	4.1200	4.0400	4.0600	0.000%	2,751,790	+94.335%
2026-01-13	3.9600	4.0700	3.9550	4.0600	+2.525%	5,020,389	+94.335%
2026-01-12	3.9100	3.9700	3.8700	3.9600	+1.279%	2,719,638	+99.242%
2026-01-09	3.8800	3.9300	3.8482	3.9100	+0.256%	4,174,016	+101.790%
2026-01-08	3.7500	3.9100	3.7300	3.9000	+3.723%	4,937,478	+102.308%
2026-01-07	3.5100	3.7600	3.5100	3.7600	+8.986%	5,719,046	+109.840%
2026-01-06	3.4200	3.5250	3.4100	3.4500	+1.173%	3,200,901	+128.696%
2026-01-05	3.4300	3.5100	3.4000	3.4100	+1.187%	3,936,442	+131.378%
2026-01-02	3.4500	3.4500	3.3600	3.3700	-2.035%	2,499,491	+134.125%
2025-12-31	3.4200	3.4600	3.4000	3.4400	+0.585%	1,697,910	+129.360%
2025-12-30	3.4900	3.4900	3.4050	3.4200	-1.724%	2,455,976	+130.702%
2025-12-29	3.4300	3.5100	3.4240	3.4800	+1.458%	2,395,071	+126.724%
2025-12-26	3.4000	3.4600	3.3800	3.4300	+1.180%	1,822,370	+130.029%
2025-12-24	3.4000	3.4050	3.3250	3.3900	+0.296%	1,644,069	+132.743%
2025-12-23	3.4100	3.4300	3.3700	3.3800	-1.170%	2,162,191	+133.432%
2025-12-22	3.4800	3.5700	3.4150	3.4200	+1.484%	3,773,505	+130.702%
2025-12-19	3.3800	3.4400	3.3500	3.3700	-0.296%	3,275,478	+134.125%
2025-12-18	3.4500	3.5000	3.3500	3.3800	-2.312%	2,323,490	+133.432%
2025-12-17	3.4800	3.5100	3.4250	3.4600	+0.290%	2,376,340	+128.035%
2025-12-16	3.4900	3.5100	3.3400	3.4500	-1.429%	2,991,928	+128.696%
2025-12-15	3.4600	3.5100	3.4150	3.5000	+2.041%	2,961,713	+125.429%
2025-12-12	3.4500	3.4600	3.4200	3.4300	-0.580%	2,169,819	+130.029%
2025-12-11	3.4700	3.4900	3.4150	3.4500	-0.862%	2,525,854	+128.696%
2025-12-10	3.5200	3.5200	3.4000	3.4800	-1.416%	3,961,607	+126.724%
2025-12-09	3.5600	3.5800	3.4900	3.5300	-1.120%	3,125,032	+123.513%
2025-12-08	3.6200	3.6900	3.5500	3.5700	-4.545%	3,652,826	+121.008%
2025-12-05	3.7600	3.7600	3.7000	3.7400	0.000%	3,534,112	+110.963%
2025-12-04	3.7400	3.7600	3.6900	3.7400	0.000%	2,899,180	+110.963%
2025-12-03	3.7100	3.7799	3.7100	3.7400	+1.907%	3,285,481	+110.963%
2025-12-02	3.6200	3.6900	3.5400	3.6700	+0.548%	3,100,485	+114.986%
2025-12-01	3.6500	3.6850	3.6000	3.6500	+0.275%	3,394,004	+116.164%
2025-11-28	3.7900	3.8100	3.6100	3.6400	-3.191%	3,041,988	+116.758%
2025-11-26	3.7400	3.7800	3.7100	3.7600	0.000%	2,525,407	+109.840%
2025-11-25	3.7800	3.8000	3.7400	3.7600	-1.312%	2,311,884	+109.840%
2025-11-24	3.8100	3.8600	3.7500	3.8100	-1.039%	2,611,209	+107.087%
2025-11-21	3.7600	3.8600	3.6900	3.8500	+3.217%	2,351,902	+104.935%
2025-11-20	3.8000	3.8900	3.7150	3.7300	-1.061%	2,132,920	+111.528%
2025-11-19	3.8600	3.8800	3.7400	3.7700	-3.333%	2,747,851	+109.284%
2025-11-18	3.8000	3.9300	3.7600	3.9000	+2.094%	6,335,356	+102.308%
2025-11-17	3.7150	3.8300	3.6820	3.8200	+2.688%	5,603,024	+106.545%
2025-11-14	3.6400	3.7200	3.5900	3.7200	+0.541%	1,805,994	+112.097%
2025-11-13	3.6800	3.7500	3.6600	3.7000	+0.817%	2,211,173	+113.243%
2025-11-12	3.6500	3.6800	3.6200	3.6700	+1.102%	1,626,190	+114.986%
2025-11-11	3.6300	3.6600	3.5800	3.6300	-0.548%	1,873,469	+117.355%
2025-11-10	3.5800	3.6600	3.5700	3.6500	+2.528%	1,771,703	+116.164%
2025-11-07	3.5900	3.5900	3.5300	3.5600	-0.836%	1,346,188	+121.629%
2025-11-06	3.5900	3.6400	3.5500	3.5900	+0.560%	1,804,459	+119.777%
2025-11-05	3.5000	3.5800	3.5000	3.5700	+1.420%	1,697,056	+121.008%
2025-11-04	3.5500	3.5754	3.5000	3.5200	-3.030%	1,992,583	+124.148%
2025-11-03	3.6700	3.7000	3.6200	3.6300	-1.359%	1,709,530	+117.355%
2025-10-31	3.6900	3.7000	3.6200	3.6800	+0.272%	2,389,857	+114.402%
2025-10-30	3.6800	3.7400	3.6500	3.6700	-0.811%	2,701,411	+114.986%
2025-10-29	3.7200	3.7750	3.6800	3.7000	0.000%	3,475,652	+113.243%
2025-10-28	3.6000	3.7100	3.5800	3.7000	+3.352%	3,445,741	+113.243%
2025-10-27	3.5700	3.5905	3.5200	3.5800	+0.280%	1,914,210	+120.391%
2025-10-24	3.5400	3.6000	3.5300	3.5700	+0.563%	2,207,649	+121.008%
2025-10-23	3.5500	3.6200	3.5400	3.5500	+1.140%	2,664,524	+122.254%
2025-10-22	3.4500	3.5100	3.3849	3.5100	+1.153%	2,304,343	+124.786%
2025-10-21	3.5000	3.5300	3.4500	3.4700	-1.977%	2,769,017	+127.378%
2025-10-20	3.5000	3.5900	3.5000	3.5400	+1.724%	2,785,051	+122.881%
2025-10-17	3.3400	3.5300	3.3300	3.4800	+2.959%	3,669,944	+126.724%
2025-10-16	3.2900	3.4400	3.2900	3.3800	+3.681%	4,350,027	+133.432%
2025-10-15	3.2300	3.2900	3.2100	3.2600	+2.516%	1,956,944	+142.025%
2025-10-14	3.1500	3.2100	3.1000	3.1800	-1.548%	3,444,524	+148.113%
2025-10-13	3.2100	3.2600	3.1900	3.2300	+0.311%	2,458,646	+144.272%
2025-10-10	3.2700	3.3300	3.2050	3.2200	-2.424%	2,219,767	+145.031%
2025-10-09	3.2500	3.3500	3.2500	3.3000	+1.852%	2,598,795	+139.091%
2025-10-08	3.2600	3.2600	3.1900	3.2400	0.000%	2,223,398	+143.519%
2025-10-07	3.2700	3.2700	3.1900	3.2400	-1.520%	2,756,316	+143.519%
2025-10-06	3.3400	3.3600	3.2800	3.2900	-1.201%	1,780,721	+139.818%
2025-10-03	3.3500	3.3600	3.2850	3.3300	0.000%	4,180,875	+136.937%
2025-10-02	3.3400	3.3700	3.2712	3.3300	-0.597%	4,088,085	+136.937%
2025-10-01	3.1400	3.3700	3.1300	3.3500	+6.688%	7,778,852	+135.522%
2025-09-30	3.1100	3.1850	3.0800	3.1400	+1.948%	2,977,782	+151.274%
2025-09-29	3.2100	3.2200	3.0614	3.0800	-3.750%	2,897,585	+156.169%
2025-09-26	3.2200	3.2300	3.1800	3.2000	-0.312%	2,066,812	+146.563%
2025-09-25	3.3000	3.3000	3.1900	3.2100	-2.727%	1,838,057	+145.794%
2025-09-24	3.3600	3.3600	3.2900	3.3000	-1.493%	1,809,957	+139.091%
2025-09-23	3.2600	3.3800	3.2600	3.3500	+3.715%	2,546,298	+135.522%
2025-09-22	3.2700	3.2900	3.2300	3.2300	-0.920%	1,757,805	+144.272%
2025-09-19	3.2700	3.2720	3.2300	3.2600	-1.212%	2,761,648	+142.025%
2025-09-18	3.3000	3.3165	3.2500	3.3000	-0.302%	2,419,813	+139.091%
2025-09-17	3.2200	3.3500	3.2000	3.3100	+3.115%	3,508,952	+138.369%
2025-09-16	3.3000	3.3000	3.1700	3.2100	-3.021%	4,671,194	+145.794%
2025-09-15	3.2100	3.3250	3.2100	3.3100	+4.747%	3,775,571	+138.369%
2025-09-12	3.2000	3.2300	3.1512	3.1600	-3.364%	2,469,337	+149.684%
2025-09-11	3.2000	3.2800	3.1700	3.2700	+2.508%	2,651,907	+141.284%
2025-09-10	3.1900	3.2300	3.1500	3.1900	0.000%	1,650,051	+147.335%
2025-09-09	3.2500	3.2600	3.1800	3.1900	-1.846%	1,891,857	+147.335%
2025-09-08	3.2900	3.3200	3.2200	3.2500	-0.612%	2,348,519	+142.769%
2025-09-05	3.2300	3.2800	3.2000	3.2700	+1.238%	2,388,080	+141.284%
2025-09-04	3.1600	3.2400	3.1000	3.2300	+1.893%	2,193,950	+144.272%
2025-09-03	3.1400	3.2200	3.1300	3.1700	+1.929%	2,728,981	+148.896%
2025-09-02	3.0800	3.1400	3.0400	3.1100	0.000%	2,067,109	+153.698%
2025-08-29	3.0200	3.1200	3.0000	3.1100	+3.322%	2,446,809	+153.698%
2025-08-28	3.0300	3.0700	2.9600	3.0100	-1.634%	2,680,074	+162.126%
2025-08-27	3.0100	3.0700	3.0100	3.0600	+1.325%	1,108,154	+157.843%
2025-08-26	3.0000	3.0400	2.9700	3.0200	+0.332%	1,445,327	+161.258%
2025-08-25	3.0500	3.0600	3.0000	3.0100	-1.311%	1,340,897	+162.126%
2025-08-22	3.0200	3.0700	3.0100	3.0500	+0.660%	2,413,356	+158.689%
2025-08-21	2.9000	3.0500	2.9000	3.0300	+4.844%	2,980,388	+160.396%
2025-08-20	2.8500	2.9200	2.8500	2.8900	+2.120%	1,501,094	+173.010%
2025-08-19	2.8700	2.8800	2.8200	2.8300	-2.076%	1,224,095	+178.799%
2025-08-18	2.8500	2.9000	2.8400	2.8900	+1.761%	1,603,801	+173.010%
2025-08-15	2.8300	2.8500	2.8100	2.8400	+0.709%	1,390,447	+177.817%
2025-08-14	2.8500	2.8580	2.8100	2.8200	-1.399%	1,080,908	+179.787%
2025-08-13	2.8400	2.8750	2.8200	2.8600	+0.704%	1,379,684	+175.874%
2025-08-12	2.8100	2.8600	2.8001	2.8400	+1.429%	1,504,808	+177.817%
2025-08-11	2.8500	2.8670	2.7800	2.8000	-2.439%	2,029,710	+181.786%
2025-08-08	2.9200	2.9700	2.8236	2.8700	-1.712%	1,839,322	+174.913%
2025-08-07	2.8700	2.9200	2.8350	2.9200	+2.456%	2,575,539	+170.205%
2025-08-06	2.9100	2.9200	2.8400	2.8500	-2.062%	1,044,985	+176.842%
2025-08-05	2.8500	2.9100	2.8300	2.9100	+2.827%	2,193,713	+171.134%
2025-08-04	2.7600	2.8500	2.7500	2.8300	+2.909%	1,904,700	+178.799%
2025-08-01	2.7600	2.7900	2.7200	2.7500	-1.434%	1,494,740	+186.909%
2025-07-31	2.7700	2.8000	2.7300	2.7900	0.000%	1,964,750	+182.796%
2025-07-30	2.8100	2.8500	2.7617	2.7900	-1.413%	1,353,757	+182.796%
2025-07-29	2.8000	2.8400	2.7700	2.8300	+1.071%	1,663,465	+178.799%
2025-07-28	2.7500	2.8000	2.7300	2.8000	+2.564%	1,524,755	+181.786%
2025-07-25	2.7500	2.7688	2.7000	2.7300	-1.444%	1,100,579	+189.011%
2025-07-24	2.7600	2.7800	2.7500	2.7700	-0.360%	1,272,891	+184.838%
2025-07-23	2.7100	2.7900	2.7050	2.7800	+2.963%	1,639,390	+183.813%
2025-07-22	2.6900	2.7100	2.6700	2.7000	+0.746%	1,134,228	+192.222%
2025-07-21	2.6800	2.7100	2.6700	2.6800	0.000%	1,187,436	+194.403%
2025-07-18	2.7300	2.7500	2.6800	2.6800	-1.832%	1,262,904	+194.403%
2025-07-17	2.6800	2.7400	2.6600	2.7300	+1.487%	1,523,688	+189.011%
2025-07-16	2.6700	2.7000	2.6650	2.6900	+0.373%	1,647,659	+193.309%
2025-07-15	2.7200	2.7300	2.6700	2.6800	-1.832%	1,251,887	+194.403%
2025-07-14	2.7300	2.7400	2.6847	2.7300	-0.365%	1,857,919	+189.011%
2025-07-11	2.7400	2.7600	2.7200	2.7400	+0.735%	1,485,722	+187.956%
2025-07-10	2.6300	2.7400	2.6300	2.7200	+2.642%	1,998,388	+190.074%
2025-07-09	2.7000	2.7100	2.6300	2.6500	-2.574%	2,034,625	+197.736%
2025-07-08	2.7400	2.7600	2.7100	2.7200	-0.730%	1,905,179	+190.074%
2025-07-07	2.7000	2.7800	2.7000	2.7400	+1.107%	1,865,924	+187.956%
2025-07-03	2.6900	2.7100	2.6500	2.7100	+1.119%	1,002,084	+191.144%
2025-07-02	2.6400	2.7000	2.6206	2.6800	+2.682%	2,396,768	+194.403%
2025-07-01	2.6500	2.6500	2.6000	2.6100	-0.760%	2,557,662	+202.299%
2025-06-30	2.6900	2.6900	2.6100	2.6300	-2.593%	3,004,539	+200.000%
2025-06-27	2.7100	2.7700	2.6700	2.7000	+0.372%	4,141,977	+192.222%
2025-06-26	2.7100	2.7500	2.6850	2.6900	-1.103%	2,863,894	+193.309%
2025-06-25	2.6600	2.7500	2.6600	2.7200	+3.030%	3,444,019	+190.074%
2025-06-24	2.7100	2.7150	2.6200	2.6400	-4.693%	3,362,189	+198.864%
2025-06-23	2.7800	2.8650	2.7500	2.7700	+0.727%	4,191,278	+184.838%
2025-06-20	2.8500	2.8500	2.7500	2.7500	-3.509%	2,634,919	+186.909%
2025-06-18	2.8600	2.8800	2.8000	2.8500	-0.350%	2,664,247	+176.842%
2025-06-17	2.8400	2.8900	2.7800	2.8600	+3.249%	2,931,389	+175.874%
2025-06-16	2.8300	2.8800	2.7500	2.7700	-2.465%	3,416,944	+184.838%
2025-06-13	2.7700	2.8600	2.7300	2.8400	+4.412%	5,346,964	+177.817%
2025-06-12	2.7000	2.7500	2.6700	2.7200	-1.091%	2,343,703	+190.074%
2025-06-11	2.7500	2.7700	2.7100	2.7500	+0.365%	2,574,447	+186.909%
2025-06-10	2.7300	2.7500	2.7100	2.7400	+1.107%	2,349,018	+187.956%
2025-06-09	2.7500	2.7799	2.7100	2.7100	-1.455%	2,283,926	+191.144%
2025-06-06	2.7800	2.8000	2.7147	2.7500	-0.362%	2,345,100	+186.909%
2025-06-05	2.8000	2.8100	2.7300	2.7600	-0.719%	2,054,084	+185.870%
2025-06-04	2.7400	2.8400	2.7350	2.7800	+3.346%	3,183,004	+183.813%
2025-06-03	2.6900	2.7200	2.6100	2.6900	-0.738%	2,200,291	+193.309%
2025-06-02	2.6800	2.7300	2.6550	2.7100	+2.264%	3,045,285	+191.144%
2025-05-30	2.5700	2.6600	2.5600	2.6500	+3.516%	2,440,783	+197.736%
2025-05-29	2.6600	2.6800	2.5500	2.5600	-3.396%	2,270,832	+208.203%
2025-05-28	2.6800	2.6900	2.6300	2.6500	-1.852%	2,011,362	+197.736%
2025-05-27	2.6900	2.7300	2.6600	2.7000	+1.124%	1,876,916	+192.222%
2025-05-23	2.5900	2.6800	2.5600	2.6700	+2.692%	2,606,277	+195.506%
2025-05-22	2.6600	2.6600	2.5800	2.6000	-2.622%	2,604,316	+203.462%
2025-05-21	2.7300	2.7300	2.6600	2.6700	-1.838%	2,635,956	+195.506%
2025-05-20	2.7300	2.7400	2.7100	2.7200	-0.366%	1,754,077	+190.074%
2025-05-19	2.7500	2.7600	2.7100	2.7300	-1.087%	1,621,416	+189.011%
2025-05-16	2.7300	2.7800	2.7000	2.7600	+1.471%	2,684,982	+185.870%
2025-05-15	2.6500	2.7400	2.6300	2.7200	+1.873%	1,771,289	+190.074%
2025-05-14	2.6300	2.6800	2.6200	2.6700	+1.136%	1,999,763	+195.506%
2025-05-13	2.5800	2.6500	2.5800	2.6400	+2.326%	2,539,341	+198.864%
2025-05-12	2.6400	2.6700	2.5800	2.5800	-0.769%	2,280,175	+205.814%
2025-05-09	2.5900	2.6100	2.5400	2.6000	+1.167%	1,981,798	+203.462%
2025-05-08	2.6100	2.6100	2.5400	2.5700	-1.533%	1,320,734	+207.004%
2025-05-07	2.6600	2.6600	2.5800	2.6100	-1.509%	1,934,366	+202.299%
2025-05-06	2.6600	2.6900	2.6300	2.6500	-0.376%	2,843,941	+197.736%
2025-05-05	2.6300	2.7000	2.6200	2.6600	+2.308%	2,426,967	+196.617%
2025-05-02	2.5900	2.6200	2.5400	2.6000	+1.961%	2,979,620	+203.462%
2025-05-01	2.5500	2.6000	2.5100	2.5500	-0.391%	3,961,426	+209.412%
2025-04-30	2.5500	2.6000	2.5100	2.5600	-0.389%	3,449,883	+208.203%
2025-04-29	2.5400	2.6000	2.5395	2.5700	+1.181%	2,186,486	+207.004%
2025-04-28	2.5400	2.5700	2.5250	2.5400	-0.781%	2,061,856	+210.630%
2025-04-25	2.5000	2.5799	2.4801	2.5600	+1.186%	1,850,537	+208.203%
2025-04-24	2.5100	2.5300	2.4600	2.5300	+1.200%	2,103,670	+211.858%
2025-04-23	2.4800	2.5200	2.4400	2.5000	+1.626%	3,240,844	+215.600%
2025-04-22	2.4800	2.4900	2.4500	2.4600	+0.408%	1,808,420	+220.732%
2025-04-21	2.5000	2.5200	2.4500	2.4500	-2.390%	1,526,894	+222.041%
2025-04-17	2.4500	2.5200	2.4500	2.5100	+2.869%	2,582,627	+214.343%
2025-04-16	2.4200	2.4700	2.4000	2.4400	+1.667%	2,430,632	+223.361%
2025-04-15	2.4700	2.4800	2.3850	2.4000	-3.226%	2,407,243	+228.750%
2025-04-14	2.5300	2.5386	2.4500	2.4800	-1.976%	2,855,404	+218.145%
2025-04-11	2.3900	2.5400	2.3690	2.5300	+8.120%	2,850,343	+211.858%
2025-04-10	2.3400	2.3500	2.2900	2.3400	-0.847%	1,961,031	+237.179%

.dark-mode .tdhQg0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tdhQg0{ color: #333333; background-color: white; border: 2px solid #333333; }NATNordic American Tankerstock NYSE

NAT
Nordic American Tanker
stock NYSE