Nordic American Tankers Limited (NAT) Historical Stock Data
2.99 ↓0.01 (-0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NAT is down -0.88% a day on average. There have been 7 days where Nordic American Tankers Limited closed green and 23 days where NAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 3.00 | 2.99 | ↓$0.01 (-0.33%) | 2.95 | 3.01 | 2.61M |
| 2024-11-20 | 3.03 | 3.00 | ↓$0.03 (-0.99%) | 2.99 | 3.06 | 1.45M |
| 2024-11-19 | 3.06 | 3.05 | ↓$0.01 (-0.33%) | 3.02 | 3.06 | 1.33M |
| 2024-11-18 | 3.01 | 3.05 | ↑$0.04 (1.33%) | 3.00 | 3.06 | 1.82M |
| 2024-11-15 | 3.08 | 2.98 | ↓$0.10 (-3.25%) | 2.97 | 3.10 | 1.81M |
| 2024-11-14 | 3.08 | 3.06 | ↓$0.02 (-0.65%) | 3.04 | 3.11 | 1.78M |
| 2024-11-13 | 3.03 | 3.08 | ↑$0.05 (1.65%) | 3.01 | 3.12 | 1.81M |
| 2024-11-12 | 3.09 | 3.00 | ↓$0.09 (-2.91%) | 2.95 | 3.11 | 5.36M |
| 2024-11-11 | 3.15 | 3.10 | ↓$0.05 (-1.59%) | 3.10 | 3.16 | 2.38M |
| 2024-11-08 | 3.27 | 3.16 | ↓$0.11 (-3.36%) | 3.12 | 3.28 | 2.92M |
| 2024-11-07 | 3.20 | 3.27 | ↑$0.07 (2.19%) | 3.20 | 3.29 | 2.35M |
| 2024-11-06 | 3.11 | 3.20 | ↑$0.09 (2.89%) | 3.07 | 3.22 | 3.64M |
| 2024-11-05 | 3.16 | 3.07 | ↓$0.09 (-2.85%) | 3.06 | 3.17 | 4.43M |
| 2024-11-04 | 3.25 | 3.14 | ↓$0.11 (-3.38%) | 3.12 | 3.25 | 4.03M |
| 2024-11-01 | 3.27 | 3.24 | ↓$0.03 (-0.92%) | 3.23 | 3.29 | 1.61M |
| 2024-10-31 | 3.27 | 3.27 | ↑$0.00 (0.00%) | 3.25 | 3.29 | 1.43M |
| 2024-10-30 | 3.30 | 3.25 | ↓$0.05 (-1.52%) | 3.25 | 3.30 | 1.90M |
| 2024-10-29 | 3.35 | 3.30 | ↓$0.05 (-1.49%) | 3.28 | 3.36 | 1.69M |
| 2024-10-28 | 3.32 | 3.35 | ↑$0.03 (0.90%) | 3.29 | 3.36 | 2.74M |
| 2024-10-25 | 3.39 | 3.35 | ↓$0.04 (-1.18%) | 3.34 | 3.42 | 2.58M |
| 2024-10-24 | 3.40 | 3.38 | ↓$0.02 (-0.59%) | 3.34 | 3.40 | 2.78M |
| 2024-10-23 | 3.44 | 3.36 | ↓$0.08 (-2.33%) | 3.36 | 3.45 | 3.22M |
| 2024-10-22 | 3.53 | 3.47 | ↓$0.06 (-1.70%) | 3.47 | 3.53 | 2.62M |
| 2024-10-21 | 3.59 | 3.52 | ↓$0.07 (-1.95%) | 3.50 | 3.59 | 2.31M |
| 2024-10-18 | 3.59 | 3.57 | ↓$0.02 (-0.56%) | 3.53 | 3.60 | 1.51M |
| 2024-10-17 | 3.59 | 3.57 | ↓$0.02 (-0.56%) | 3.53 | 3.59 | 2.53M |
| 2024-10-16 | 3.56 | 3.54 | ↓$0.02 (-0.56%) | 3.51 | 3.59 | 2.07M |
| 2024-10-15 | 3.60 | 3.54 | ↓$0.06 (-1.67%) | 3.53 | 3.61 | 2.31M |
| 2024-10-14 | 3.65 | 3.62 | ↓$0.03 (-0.82%) | 3.62 | 3.65 | 1.19M |
| 2024-10-11 | 3.66 | 3.66 | ↑$0.00 (0.00%) | 3.61 | 3.67 | 1.34M |
Create an account or log in to view more rows.
$NAT still bullish
$NAT I like it
$NAT never selling
$NAT let’s go!! Squeeze time
$NAT cover that shit
$NAT Just buy and hold
$NAT strong move here
$NAT damn lots of volume came after hours just now
what the?
$NAT I like the stock!
$NAT buy and hold and get rewarded