Nordic American Tankers Limited (NAT)
NYSE: NAT · Real-Time Price · USD
5.62
+0.04 (0.72%)
At close: Mar 6, 2026, 4:00 PM EST
5.64
+0.02 (0.36%)
After-hours: Mar 6, 2026, 7:59 PM EST
Nordic American Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.57 | 5.66 | 5.50 | 5.62 | 5.62 | 0.72% | 6,201,581 |
| Mar 5, 2026 | 5.74 | 5.77 | 5.46 | 5.58 | 5.58 | -3.46% | 6,928,904 |
| Mar 4, 2026 | 5.52 | 5.80 | 5.41 | 5.78 | 5.78 | - | 7,082,162 |
| Mar 3, 2026 | 5.70 | 5.91 | 5.51 | 5.78 | 5.78 | -3.02% | 8,842,722 |
| Mar 2, 2026 | 6.34 | 6.34 | 5.83 | 5.96 | 5.96 | 4.01% | 13,022,120 |
| Feb 27, 2026 | 5.50 | 5.78 | 5.48 | 5.73 | 5.73 | 6.11% | 7,316,557 |
| Feb 26, 2026 | 4.85 | 5.43 | 4.78 | 5.40 | 5.40 | 7.14% | 13,312,728 |
| Feb 25, 2026 | 4.99 | 5.04 | 4.90 | 5.04 | 5.04 | 0.80% | 3,919,878 |
| Feb 24, 2026 | 4.94 | 5.00 | 4.88 | 5.00 | 5.00 | 1.63% | 3,700,463 |
| Feb 23, 2026 | 4.89 | 4.93 | 4.81 | 4.92 | 4.92 | -0.20% | 3,034,076 |
| Feb 20, 2026 | 4.82 | 4.93 | 4.78 | 4.93 | 4.93 | 2.07% | 3,570,680 |
| Feb 19, 2026 | 4.74 | 4.87 | 4.72 | 4.83 | 4.83 | 2.11% | 3,572,363 |
| Feb 18, 2026 | 4.66 | 4.79 | 4.65 | 4.73 | 4.73 | 2.38% | 3,725,715 |
| Feb 17, 2026 | 4.49 | 4.65 | 4.46 | 4.62 | 4.62 | 1.76% | 2,878,578 |
| Feb 13, 2026 | 4.47 | 4.57 | 4.47 | 4.54 | 4.54 | 1.79% | 2,323,256 |
| Feb 12, 2026 | 4.51 | 4.53 | 4.43 | 4.46 | 4.46 | -0.89% | 3,191,666 |
| Feb 11, 2026 | 4.36 | 4.52 | 4.33 | 4.50 | 4.50 | 4.17% | 3,810,190 |
| Feb 10, 2026 | 4.28 | 4.38 | 4.27 | 4.32 | 4.32 | 1.65% | 2,658,941 |
| Feb 9, 2026 | 4.22 | 4.29 | 4.21 | 4.25 | 4.25 | -0.23% | 1,545,227 |
| Feb 6, 2026 | 4.18 | 4.29 | 4.15 | 4.26 | 4.26 | 2.16% | 2,389,911 |
| Feb 5, 2026 | 4.16 | 4.25 | 4.15 | 4.17 | 4.17 | 0.24% | 2,882,036 |
| Feb 4, 2026 | 4.20 | 4.24 | 4.15 | 4.16 | 4.16 | -1.89% | 2,998,481 |
| Feb 3, 2026 | 4.18 | 4.25 | 4.12 | 4.24 | 4.24 | 1.44% | 2,277,234 |
| Feb 2, 2026 | 4.09 | 4.21 | 4.01 | 4.18 | 4.18 | 0.48% | 2,236,399 |
| Jan 30, 2026 | 4.14 | 4.25 | 4.11 | 4.16 | 4.16 | -1.42% | 3,098,865 |
| Jan 29, 2026 | 4.23 | 4.25 | 4.12 | 4.22 | 4.22 | 0.72% | 2,436,509 |
| Jan 28, 2026 | 4.17 | 4.22 | 4.12 | 4.19 | 4.19 | 2.20% | 2,802,673 |
| Jan 27, 2026 | 4.05 | 4.18 | 4.05 | 4.10 | 4.10 | 1.49% | 2,449,593 |
| Jan 26, 2026 | 4.10 | 4.23 | 4.03 | 4.04 | 4.04 | -0.49% | 2,296,023 |
| Jan 23, 2026 | 4.05 | 4.12 | 4.02 | 4.06 | 4.06 | 1.25% | 2,431,346 |
| Jan 22, 2026 | 4.08 | 4.09 | 3.98 | 4.01 | 4.01 | -1.96% | 1,659,182 |
| Jan 21, 2026 | 4.08 | 4.12 | 3.96 | 4.09 | 4.09 | 0.74% | 2,645,779 |
| Jan 20, 2026 | 4.07 | 4.14 | 4.03 | 4.06 | 4.06 | -0.73% | 2,345,677 |
| Jan 16, 2026 | 4.12 | 4.19 | 4.07 | 4.09 | 4.09 | - | 4,753,064 |
| Jan 15, 2026 | 4.04 | 4.11 | 3.94 | 4.09 | 4.09 | 0.74% | 3,321,248 |
| Jan 14, 2026 | 4.07 | 4.12 | 4.04 | 4.06 | 4.06 | - | 2,752,090 |
| Jan 13, 2026 | 3.96 | 4.07 | 3.96 | 4.06 | 4.06 | 2.53% | 5,031,287 |
| Jan 12, 2026 | 3.91 | 3.97 | 3.87 | 3.96 | 3.96 | 1.28% | 2,719,872 |
| Jan 9, 2026 | 3.88 | 3.93 | 3.85 | 3.91 | 3.91 | 0.26% | 4,191,267 |
| Jan 8, 2026 | 3.75 | 3.91 | 3.73 | 3.90 | 3.90 | 3.72% | 4,938,878 |
| Jan 7, 2026 | 3.51 | 3.76 | 3.51 | 3.76 | 3.76 | 8.99% | 5,721,766 |
| Jan 6, 2026 | 3.42 | 3.53 | 3.41 | 3.45 | 3.45 | 1.17% | 3,201,901 |
| Jan 5, 2026 | 3.43 | 3.51 | 3.40 | 3.41 | 3.41 | 1.19% | 3,939,542 |
| Jan 2, 2026 | 3.45 | 3.45 | 3.36 | 3.37 | 3.37 | -2.03% | 2,500,191 |
| Dec 31, 2025 | 3.42 | 3.46 | 3.40 | 3.44 | 3.44 | 0.58% | 1,698,310 |
| Dec 30, 2025 | 3.49 | 3.49 | 3.41 | 3.42 | 3.42 | -1.72% | 2,457,776 |
| Dec 29, 2025 | 3.43 | 3.51 | 3.42 | 3.48 | 3.48 | 1.46% | 2,395,471 |
| Dec 26, 2025 | 3.40 | 3.46 | 3.38 | 3.43 | 3.43 | 1.18% | 1,823,332 |
| Dec 24, 2025 | 3.40 | 3.41 | 3.33 | 3.39 | 3.39 | 0.30% | 1,645,169 |
| Dec 23, 2025 | 3.41 | 3.43 | 3.37 | 3.38 | 3.38 | -1.17% | 2,163,327 |
| Dec 22, 2025 | 3.48 | 3.57 | 3.42 | 3.42 | 3.42 | 1.48% | 3,773,979 |
| Dec 19, 2025 | 3.38 | 3.44 | 3.35 | 3.37 | 3.37 | -0.30% | 3,275,978 |
| Dec 18, 2025 | 3.45 | 3.50 | 3.35 | 3.38 | 3.38 | -2.31% | 2,324,079 |
| Dec 17, 2025 | 3.48 | 3.51 | 3.43 | 3.46 | 3.46 | 0.29% | 2,377,082 |
| Dec 16, 2025 | 3.49 | 3.51 | 3.34 | 3.45 | 3.45 | -1.43% | 2,993,728 |
| Dec 15, 2025 | 3.46 | 3.51 | 3.42 | 3.50 | 3.50 | 2.04% | 2,962,628 |
| Dec 12, 2025 | 3.45 | 3.46 | 3.42 | 3.43 | 3.43 | -0.58% | 2,169,819 |
| Dec 11, 2025 | 3.47 | 3.49 | 3.42 | 3.45 | 3.45 | -0.86% | 2,526,654 |
| Dec 10, 2025 | 3.52 | 3.52 | 3.40 | 3.48 | 3.48 | -1.42% | 3,961,970 |
| Dec 9, 2025 | 3.56 | 3.58 | 3.49 | 3.53 | 3.53 | -1.12% | 3,126,023 |
| Dec 8, 2025 | 3.62 | 3.69 | 3.55 | 3.57 | 3.57 | -4.55% | 3,653,326 |
| Dec 5, 2025 | 3.76 | 3.76 | 3.70 | 3.74 | 3.61 | - | 3,534,714 |
| Dec 4, 2025 | 3.74 | 3.76 | 3.69 | 3.74 | 3.61 | - | 2,899,585 |
| Dec 3, 2025 | 3.71 | 3.78 | 3.71 | 3.74 | 3.61 | 1.91% | 3,285,793 |
| Dec 2, 2025 | 3.62 | 3.69 | 3.54 | 3.67 | 3.54 | 0.55% | 3,101,685 |
| Dec 1, 2025 | 3.65 | 3.69 | 3.60 | 3.65 | 3.52 | 0.27% | 3,394,004 |
| Nov 28, 2025 | 3.79 | 3.81 | 3.61 | 3.64 | 3.51 | -3.19% | 3,042,914 |
| Nov 26, 2025 | 3.74 | 3.78 | 3.71 | 3.76 | 3.63 | - | 2,526,407 |
| Nov 25, 2025 | 3.78 | 3.80 | 3.74 | 3.76 | 3.63 | -1.31% | 2,312,479 |
| Nov 24, 2025 | 3.81 | 3.86 | 3.75 | 3.81 | 3.68 | -1.04% | 2,612,111 |
| Nov 21, 2025 | 3.76 | 3.86 | 3.69 | 3.85 | 3.72 | 3.22% | 2,352,902 |
| Nov 20, 2025 | 3.80 | 3.89 | 3.72 | 3.73 | 3.60 | -1.06% | 2,134,720 |
| Nov 19, 2025 | 3.86 | 3.88 | 3.74 | 3.77 | 3.64 | -3.33% | 2,748,967 |
| Nov 18, 2025 | 3.80 | 3.93 | 3.76 | 3.90 | 3.76 | 2.09% | 6,336,236 |
| Nov 17, 2025 | 3.72 | 3.83 | 3.68 | 3.82 | 3.69 | 2.69% | 5,604,424 |
| Nov 14, 2025 | 3.64 | 3.72 | 3.59 | 3.72 | 3.59 | 0.54% | 1,806,744 |
| Nov 13, 2025 | 3.68 | 3.75 | 3.66 | 3.70 | 3.57 | 0.82% | 2,211,873 |
| Nov 12, 2025 | 3.65 | 3.68 | 3.62 | 3.67 | 3.54 | 1.10% | 1,626,990 |
| Nov 11, 2025 | 3.63 | 3.66 | 3.58 | 3.63 | 3.50 | -0.55% | 1,874,573 |
| Nov 10, 2025 | 3.58 | 3.66 | 3.57 | 3.65 | 3.52 | 2.53% | 1,772,103 |
| Nov 7, 2025 | 3.59 | 3.59 | 3.53 | 3.56 | 3.44 | -0.84% | 1,346,188 |
| Nov 6, 2025 | 3.59 | 3.64 | 3.55 | 3.59 | 3.47 | 0.56% | 1,804,459 |
| Nov 5, 2025 | 3.50 | 3.58 | 3.50 | 3.57 | 3.45 | 1.42% | 1,697,056 |
| Nov 4, 2025 | 3.55 | 3.58 | 3.50 | 3.52 | 3.40 | -3.03% | 1,992,583 |
| Nov 3, 2025 | 3.67 | 3.70 | 3.62 | 3.63 | 3.50 | -1.36% | 1,710,039 |
| Oct 31, 2025 | 3.69 | 3.70 | 3.62 | 3.68 | 3.55 | 0.27% | 2,390,357 |
| Oct 30, 2025 | 3.68 | 3.74 | 3.65 | 3.67 | 3.54 | -0.81% | 2,704,311 |
| Oct 29, 2025 | 3.72 | 3.78 | 3.68 | 3.70 | 3.57 | - | 3,475,652 |
| Oct 28, 2025 | 3.60 | 3.71 | 3.58 | 3.70 | 3.57 | 3.35% | 3,447,741 |
| Oct 27, 2025 | 3.57 | 3.59 | 3.52 | 3.58 | 3.46 | 0.28% | 1,914,210 |
| Oct 24, 2025 | 3.54 | 3.60 | 3.53 | 3.57 | 3.45 | 0.56% | 2,208,149 |
| Oct 23, 2025 | 3.55 | 3.62 | 3.54 | 3.55 | 3.43 | 1.14% | 2,664,657 |
| Oct 22, 2025 | 3.45 | 3.51 | 3.39 | 3.51 | 3.39 | 1.15% | 2,304,343 |
| Oct 21, 2025 | 3.50 | 3.53 | 3.45 | 3.47 | 3.35 | -1.98% | 2,769,017 |
| Oct 20, 2025 | 3.50 | 3.59 | 3.50 | 3.54 | 3.42 | 1.72% | 2,785,051 |
| Oct 17, 2025 | 3.34 | 3.53 | 3.33 | 3.48 | 3.36 | 2.96% | 3,669,944 |
| Oct 16, 2025 | 3.29 | 3.44 | 3.29 | 3.38 | 3.26 | 3.68% | 4,350,027 |
| Oct 15, 2025 | 3.23 | 3.29 | 3.21 | 3.26 | 3.15 | 2.52% | 1,956,944 |
| Oct 14, 2025 | 3.15 | 3.21 | 3.10 | 3.18 | 3.07 | -1.55% | 3,444,524 |
| Oct 13, 2025 | 3.21 | 3.26 | 3.19 | 3.23 | 3.12 | 0.31% | 2,458,646 |