Nordic American Tankers Limited (NAT) Historical Stock Data

2.44 ↓0.03 (-1.21%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, NAT is down -1.05% 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
2024-12-20	2.47	2.44	↓$0.03 (-1.21%)	2.41	2.50	3.55M
2024-12-19	2.51	2.47	↓$0.04 (-1.59%)	2.46	2.53	2.31M
2024-12-18	2.54	2.51	↓$0.03 (-1.18%)	2.50	2.60	2.49M
2024-12-17	2.52	2.53	↑$0.01 (0.40%)	2.47	2.54	3.05M
2024-12-16	2.61	2.56	↓$0.05 (-1.92%)	2.56	2.63	3.06M
2024-12-13	2.63	2.64	↑$0.01 (0.38%)	2.60	2.65	2.25M
2024-12-12	2.63	2.61	↓$0.02 (-0.76%)	2.56	2.64	3.56M
2024-12-11	2.69	2.64	↓$0.05 (-1.86%)	2.63	2.70	1.93M
2024-12-10	2.69	2.68	↓$0.01 (-0.37%)	2.66	2.73	2.29M
2024-12-09	2.69	2.67	↓$0.02 (-0.74%)	2.66	2.75	2.52M
2024-12-06	2.71	2.68	↓$0.03 (-1.11%)	2.66	2.73	2.35M
2024-12-05	2.78	2.71	↓$0.07 (-2.52%)	2.71	2.80	2.88M
2024-12-04	2.80	2.76	↓$0.04 (-1.43%)	2.72	2.81	3.94M
2024-12-03	2.64	2.78	↑$0.14 (5.30%)	2.64	2.81	3.59M
2024-12-02	2.68	2.64	↓$0.04 (-1.49%)	2.60	2.69	5.35M
2024-11-29	2.90	2.68	↓$0.22 (-7.59%)	2.63	2.90	6.16M
2024-11-27	2.88	2.88	↑$0.00 (0.00%)	2.83	2.94	3.25M
2024-11-26	2.96	2.88	↓$0.08 (-2.70%)	2.88	3.00	2.97M
2024-11-25	2.97	2.95	↓$0.02 (-0.67%)	2.91	2.99	3M
2024-11-22	2.97	2.97	↑$0.00 (0.00%)	2.95	3.00	1.53M
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