Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,225.48 +903.81 (+1.43%) CMC Crypto 200
1,382.42 +69.80 (+5.32%)
Nordic American Tankers Limited (NAT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.7600 | 3.8450 | 3.7400 | 3.7810 | 3.7810 | 1,428,013 |
| 18 Apr 2024 | 3.8600 | 3.8600 | 3.7600 | 3.7700 | 3.7700 | 3,013,700 |
| 17 Apr 2024 | 3.8600 | 3.9100 | 3.8400 | 3.8500 | 3.8500 | 1,879,500 |
| 16 Apr 2024 | 3.8300 | 3.8400 | 3.7800 | 3.8300 | 3.8300 | 3,960,100 |
| 15 Apr 2024 | 3.9000 | 3.9300 | 3.8200 | 3.8300 | 3.8300 | 2,367,100 |
| 12 Apr 2024 | 3.9800 | 4.0000 | 3.8700 | 3.8800 | 3.8800 | 2,680,500 |
| 11 Apr 2024 | 3.9500 | 4.0100 | 3.9300 | 3.9800 | 3.9800 | 2,937,400 |
| 10 Apr 2024 | 3.9000 | 3.9300 | 3.8600 | 3.9000 | 3.9000 | 2,463,700 |
| 09 Apr 2024 | 3.9600 | 3.9600 | 3.8500 | 3.8800 | 3.8800 | 2,718,800 |
| 08 Apr 2024 | 4.0200 | 4.0200 | 3.9300 | 3.9300 | 3.9300 | 1,620,600 |
| 05 Apr 2024 | 4.0100 | 4.0400 | 3.9800 | 4.0100 | 4.0100 | 1,441,500 |
| 04 Apr 2024 | 4.0400 | 4.0500 | 3.9900 | 4.0100 | 4.0100 | 2,686,200 |
| 03 Apr 2024 | 3.9700 | 4.0400 | 3.9700 | 4.0300 | 4.0300 | 1,777,100 |
| 02 Apr 2024 | 4.0100 | 4.0200 | 3.9600 | 3.9800 | 3.9800 | 1,580,600 |
| 01 Apr 2024 | 3.9300 | 4.0400 | 3.9200 | 4.0200 | 4.0200 | 2,829,300 |
| 28 Mar 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9200 | 3.9200 | 1,801,200 |
| 27 Mar 2024 | 3.8700 | 3.9100 | 3.8500 | 3.9100 | 3.9100 | 1,627,600 |
| 26 Mar 2024 | 3.9300 | 3.9300 | 3.8500 | 3.8600 | 3.8600 | 2,658,700 |
| 25 Mar 2024 | 3.9300 | 3.9700 | 3.9000 | 3.9100 | 3.9100 | 1,916,000 |
| 22 Mar 2024 | 4.0100 | 4.0100 | 3.9300 | 3.9300 | 3.9300 | 1,587,800 |
| 21 Mar 2024 | 3.8500 | 4.0100 | 3.8500 | 4.0000 | 4.0000 | 3,788,200 |
| 20 Mar 2024 | 3.8600 | 3.8700 | 3.7700 | 3.8500 | 3.8500 | 3,265,500 |
| 19 Mar 2024 | 3.9500 | 3.9800 | 3.8600 | 3.8800 | 3.8800 | 4,975,700 |
| 19 Mar 2024 | 0.12 Dividend | |||||
| 18 Mar 2024 | 4.0600 | 4.0700 | 4.0000 | 4.0300 | 3.9100 | 4,351,700 |
| 15 Mar 2024 | 4.0400 | 4.1000 | 4.0400 | 4.0600 | 3.9391 | 4,027,600 |
| 14 Mar 2024 | 4.0400 | 4.0700 | 4.0000 | 4.0600 | 3.9391 | 2,270,300 |
| 13 Mar 2024 | 4.0500 | 4.0900 | 4.0200 | 4.0200 | 3.9003 | 2,452,400 |
| 12 Mar 2024 | 4.0300 | 4.0800 | 3.9900 | 4.0400 | 3.9197 | 2,688,000 |
| 11 Mar 2024 | 4.0400 | 4.0700 | 4.0100 | 4.0300 | 3.9100 | 1,903,400 |
| 08 Mar 2024 | 4.0800 | 4.1000 | 4.0100 | 4.0400 | 3.9197 | 4,243,500 |
| 07 Mar 2024 | 4.0600 | 4.0900 | 4.0400 | 4.0800 | 3.9585 | 3,816,800 |
| 06 Mar 2024 | 4.0500 | 4.1100 | 4.0300 | 4.0500 | 3.9294 | 3,093,100 |
| 05 Mar 2024 | 4.0300 | 4.1400 | 4.0100 | 4.0200 | 3.9003 | 2,993,400 |
| 04 Mar 2024 | 4.2400 | 4.2500 | 4.0200 | 4.0300 | 3.9100 | 4,363,100 |
| 01 Mar 2024 | 4.0700 | 4.2400 | 4.0700 | 4.1600 | 4.0361 | 4,599,800 |
| 29 Feb 2024 | 4.1100 | 4.1700 | 4.0000 | 4.0700 | 3.9488 | 4,358,300 |
| 28 Feb 2024 | 4.0800 | 4.2300 | 4.0500 | 4.1400 | 4.0167 | 4,169,700 |
| 27 Feb 2024 | 4.0500 | 4.1100 | 4.0000 | 4.0800 | 3.9585 | 2,954,100 |
| 26 Feb 2024 | 4.0200 | 4.1200 | 3.9700 | 4.0800 | 3.9585 | 2,958,200 |
| 23 Feb 2024 | 4.0900 | 4.0900 | 3.9700 | 4.0200 | 3.9003 | 3,314,800 |
| 22 Feb 2024 | 4.1800 | 4.1800 | 4.0400 | 4.1100 | 3.9876 | 2,878,900 |
| 21 Feb 2024 | 4.2000 | 4.3500 | 4.1400 | 4.1600 | 4.0361 | 4,648,700 |
| 20 Feb 2024 | 4.2500 | 4.2700 | 4.1900 | 4.1900 | 4.0652 | 2,368,800 |
| 16 Feb 2024 | 4.3000 | 4.3700 | 4.2600 | 4.2700 | 4.1429 | 2,898,500 |
| 15 Feb 2024 | 4.1600 | 4.2900 | 4.1300 | 4.2800 | 4.1526 | 2,523,900 |
| 14 Feb 2024 | 4.2400 | 4.2600 | 4.1400 | 4.1600 | 4.0361 | 2,322,800 |
| 13 Feb 2024 | 4.2500 | 4.2800 | 4.1700 | 4.1800 | 4.0555 | 1,875,700 |
| 12 Feb 2024 | 4.2000 | 4.3100 | 4.1800 | 4.2600 | 4.1332 | 2,057,700 |
| 09 Feb 2024 | 4.1900 | 4.2100 | 4.1500 | 4.2000 | 4.0749 | 1,418,700 |
| 08 Feb 2024 | 4.1600 | 4.2000 | 4.1300 | 4.1900 | 4.0652 | 1,639,100 |
| 07 Feb 2024 | 4.1400 | 4.2000 | 4.0700 | 4.1800 | 4.0555 | 1,967,700 |
| 06 Feb 2024 | 4.1300 | 4.2400 | 4.1100 | 4.1200 | 3.9973 | 2,391,200 |
| 05 Feb 2024 | 4.1900 | 4.2100 | 4.0300 | 4.1100 | 3.9876 | 3,661,900 |
| 02 Feb 2024 | 4.3100 | 4.3300 | 4.1800 | 4.2200 | 4.0943 | 3,457,100 |
| 01 Feb 2024 | 4.4600 | 4.5500 | 4.2100 | 4.2800 | 4.1526 | 5,297,000 |
| 31 Jan 2024 | 4.4100 | 4.5500 | 4.3500 | 4.4500 | 4.3175 | 5,000,300 |
| 30 Jan 2024 | 4.4000 | 4.4500 | 4.3800 | 4.4100 | 4.2787 | 2,916,100 |
| 29 Jan 2024 | 4.5000 | 4.5100 | 4.4100 | 4.4300 | 4.2981 | 1,796,900 |
| 26 Jan 2024 | 4.3900 | 4.4900 | 4.3800 | 4.4900 | 4.3563 | 3,468,600 |
| 25 Jan 2024 | 4.4200 | 4.4500 | 4.3300 | 4.3800 | 4.2496 | 2,107,000 |
| 24 Jan 2024 | 4.3200 | 4.4400 | 4.3200 | 4.4200 | 4.2884 | 2,947,100 |
| 23 Jan 2024 | 4.3000 | 4.3100 | 4.2300 | 4.2700 | 4.1429 | 2,157,100 |
| 22 Jan 2024 | 4.4200 | 4.4200 | 4.3100 | 4.3100 | 4.1817 | 2,491,000 |
| 19 Jan 2024 | 4.4800 | 4.5000 | 4.3600 | 4.4400 | 4.3078 | 2,920,300 |
| 18 Jan 2024 | 4.5000 | 4.5300 | 4.4000 | 4.4500 | 4.3175 | 3,435,300 |
| 17 Jan 2024 | 4.4100 | 4.5100 | 4.4100 | 4.4900 | 4.3563 | 2,829,000 |
| 16 Jan 2024 | 4.5100 | 4.5900 | 4.4400 | 4.4700 | 4.3369 | 3,549,500 |
| 12 Jan 2024 | 4.5100 | 4.6400 | 4.4500 | 4.4600 | 4.3272 | 4,219,700 |
| 11 Jan 2024 | 4.3800 | 4.3900 | 4.3100 | 4.3500 | 4.2205 | 2,392,400 |
| 10 Jan 2024 | 4.4400 | 4.4500 | 4.3800 | 4.4000 | 4.2690 | 2,064,400 |
| 09 Jan 2024 | 4.4600 | 4.5000 | 4.3900 | 4.4500 | 4.3175 | 1,712,300 |
| 08 Jan 2024 | 4.4900 | 4.5100 | 4.3800 | 4.4700 | 4.3369 | 3,455,000 |
| 05 Jan 2024 | 4.4000 | 4.6400 | 4.3900 | 4.5600 | 4.4242 | 6,485,100 |
| 04 Jan 2024 | 4.5300 | 4.5900 | 4.4100 | 4.4100 | 4.2787 | 3,108,400 |
| 03 Jan 2024 | 4.3200 | 4.4900 | 4.2800 | 4.4600 | 4.3272 | 5,125,900 |
| 02 Jan 2024 | 4.2700 | 4.3200 | 4.2500 | 4.2900 | 4.1623 | 2,240,900 |
| 29 Dec 2023 | 4.2300 | 4.2600 | 4.1700 | 4.2000 | 4.0749 | 2,679,400 |
| 28 Dec 2023 | 4.3400 | 4.3400 | 4.2100 | 4.2300 | 4.1040 | 3,519,200 |
| 27 Dec 2023 | 4.3100 | 4.3900 | 4.2700 | 4.3500 | 4.2205 | 3,272,500 |
| 26 Dec 2023 | 4.4900 | 4.5400 | 4.2400 | 4.3600 | 4.2302 | 4,671,600 |
| 22 Dec 2023 | 4.4300 | 4.5500 | 4.4100 | 4.5400 | 4.4048 | 5,661,200 |
| 21 Dec 2023 | 4.3500 | 4.3900 | 4.3200 | 4.3600 | 4.2302 | 4,175,700 |
| 20 Dec 2023 | 4.3600 | 4.4000 | 4.2500 | 4.3100 | 4.1817 | 3,958,200 |
| 19 Dec 2023 | 4.1600 | 4.3200 | 4.0800 | 4.3000 | 4.1720 | 4,427,900 |
| 19 Dec 2023 | 0.06 Dividend | |||||
| 18 Dec 2023 | 4.3400 | 4.4200 | 4.1600 | 4.2000 | 4.0167 | 6,679,200 |
| 15 Dec 2023 | 3.8600 | 4.2700 | 3.8500 | 4.1300 | 3.9498 | 9,227,500 |
| 14 Dec 2023 | 3.8700 | 3.8800 | 3.8100 | 3.8200 | 3.6533 | 2,746,500 |
| 13 Dec 2023 | 3.7900 | 3.8500 | 3.7600 | 3.8300 | 3.6629 | 3,144,200 |
| 12 Dec 2023 | 3.8300 | 3.8600 | 3.7800 | 3.7900 | 3.6246 | 2,459,100 |
| 11 Dec 2023 | 3.8800 | 3.8800 | 3.7900 | 3.8400 | 3.6724 | 2,367,500 |
| 08 Dec 2023 | 3.9100 | 3.9300 | 3.8600 | 3.8700 | 3.7011 | 2,299,200 |
| 07 Dec 2023 | 3.9300 | 3.9400 | 3.8400 | 3.9200 | 3.7489 | 3,517,300 |
| 06 Dec 2023 | 3.9100 | 4.0200 | 3.9000 | 3.9100 | 3.7394 | 2,989,900 |
| 05 Dec 2023 | 3.9700 | 3.9800 | 3.9000 | 3.9100 | 3.7394 | 2,211,700 |
| 04 Dec 2023 | 4.0700 | 4.0900 | 3.9600 | 3.9900 | 3.8159 | 2,824,900 |
| 01 Dec 2023 | 3.9200 | 4.1100 | 3.9200 | 4.0600 | 3.8828 | 3,895,900 |
| 30 Nov 2023 | 3.9900 | 4.0100 | 3.8600 | 3.8800 | 3.7107 | 6,590,600 |
| 29 Nov 2023 | 4.3000 | 4.3100 | 3.8600 | 3.9200 | 3.7489 | 11,437,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.