Nordic American Tankers Limited (NAT)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.529100529101 | 3.78 | 3.83 | 3.7 | 2444699 | 3.75102038 | CS |
| 4 | -0.08 | -2.0618556701 | 3.88 | 4.23 | 3.7 | 2192525 | 3.92615886 | CS |
| 12 | 0.04 | 1.06382978723 | 3.76 | 4.4 | 3.7 | 2253907 | 4.01794313 | CS |
| 26 | -0.71 | -15.7427937916 | 4.51 | 4.59 | 3.7 | 2597320 | 4.07196575 | CS |
| 52 | 0.14 | 3.82513661202 | 3.66 | 4.83 | 3.625 | 2853883 | 4.13694945 | CS |
| 156 | 0.91 | 31.4878892734 | 2.89 | 4.83 | 1.4 | 3717395 | 3.10785069 | CS |
| 260 | 1.58 | 71.1711711712 | 2.22 | 9 | 1.4 | 3871147 | 3.6135952 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 3.79 | 0.01 | 0.26 | 3.78 | 3.81 | 3.77 | 1551970 |
| 1721083200 | 3.78 | 0.04 | 1.07 | 3.79 | 3.83 | 3.77 | 2335352 |
| 1720824000 | 3.74 | -0.04 | -1.06 | 3.82 | 3.8299 | 3.73 | 2870444 |
| 1720737600 | 3.78 | 0.04 | 1.07 | 3.77 | 3.79 | 3.73 | 2233356 |
| 1720651200 | 3.74 | 0.02 | 0.54 | 3.73 | 3.78 | 3.72 | 2098244 |
| 1720564800 | 3.72 | -0.05 | -1.33 | 3.78 | 3.785 | 3.7 | 2591411 |
| 1720478400 | 3.77 | -0.08 | -2.08 | 3.85 | 3.86 | 3.77 | 2451543 |
| 1720219200 | 3.85 | -0.12 | -3.02 | 3.95 | 3.95 | 3.85 | 2318337 |
| 1720040640 | 3.97 | -0.01 | -0.25 | 3.97 | 4 | 3.95 | 988972 |
| 1719960000 | 3.98 | 0 | 0.00 | 3.98 | 4.01 | 3.93 | 1398347 |
| 1719873600 | 3.98 | 0 | 0.00 | 3.98 | 3.99 | 3.92 | 1625880 |
| 1719614400 | 3.98 | -0.15 | -3.63 | 4.04 | 4.07 | 3.95 | 3307237 |
| 1719528000 | 4.13 | -0.05 | -1.20 | 4.18 | 4.23 | 4.09 | 2691537 |
| 1719441600 | 4.18 | 0.05 | 1.21 | 4.14 | 4.18 | 4.1 | 2329845 |
| 1719355200 | 4.13 | 0.03 | 0.73 | 4.1 | 4.15 | 4.1 | 1843821 |
| 1719268800 | 4.1 | 0.04 | 0.99 | 4.09 | 4.12 | 4.07 | 1240341 |
| 1719009600 | 4.0599999 | 0.07 | 1.75 | 4.03 | 4.115 | 4 | 4568417 |
| 1718923200 | 3.99 | 0.05 | 1.27 | 3.95 | 4.0599999 | 3.94 | 2026404 |
| 1718750400 | 3.94 | 0.07 | 1.81 | 3.88 | 3.96 | 3.88 | 1565982 |
| 1718664000 | 3.87 | -0.02 | -0.51 | 3.9 | 3.915 | 3.86 | 2562587 |
| 1718404800 | 3.89 | -0.07 | -1.77 | 3.98 | 3.98 | 3.87 | 2201220 |
| 1718318400 | 3.96 | -0.05 | -1.25 | 4.0199999 | 4.03 | 3.93 | 2122922 |
| 1718232000 | 4.01 | 0.03 | 0.75 | 3.995 | 4.0599999 | 3.9812 | 1564860 |
| 1718145600 | 3.98 | -0.05 | -1.24 | 3.96 | 3.99 | 3.92 | 1596959 |
| 1718059200 | 4.03 | -0.01 | -0.25 | 4.03 | 4.0599999 | 4.0199999 | 978245 |
| 1717800000 | 4.04 | -0.06 | -1.46 | 4.09 | 4.1 | 4.0199999 | 1289891 |
| 1717713600 | 4.1 | -0.01 | -0.24 | 4.11 | 4.14 | 4.04 | 1755986 |
| 1717627200 | 4.11 | 0.1 | 2.49 | 4.03 | 4.11 | 4.015 | 2191474 |
| 1717540800 | 4.01 | -0.1 | -2.43 | 4.07 | 4.09 | 3.97 | 2661843 |
| 1717454400 | 4.11 | -0.03 | -0.72 | 4.14 | 4.16 | 4.08 | 1520333 |
| 1717195200 | 4.14 | 0 | 0.00 | 4.13 | 4.17 | 4.1104 | 1683001 |
| 1717108800 | 4.14 | 0.28 | 7.25 | 3.93 | 4.14 | 3.925 | 4888766 |
| 1717022400 | 3.86 | -0.37 | -8.75 | 4.05 | 4.15 | 3.83 | 8527245 |
| 1716936000 | 4.23 | -0.05 | -1.17 | 4.3099999 | 4.35 | 4.2 | 2185393 |
| 1716590400 | 4.28 | 0.08 | 1.90 | 4.19 | 4.29 | 4.19 | 1708784 |
| 1716504000 | 4.2 | -0.08 | -1.87 | 4.26 | 4.33 | 4.1449999 | 2723413 |
| 1716417600 | 4.28 | -0.06 | -1.38 | 4.3099999 | 4.36 | 4.09 | 3901022 |
| 1716331200 | 4.34 | 0.04 | 0.93 | 4.3099999 | 4.4 | 4.3099999 | 1517935 |
| 1716244800 | 4.3 | 0.04 | 0.94 | 4.28 | 4.38 | 4.2699999 | 2320870 |
| 1715985600 | 4.26 | 0.01 | 0.24 | 4.26 | 4.28 | 4.17 | 2026651 |
| 1715899200 | 4.25 | 0.02 | 0.47 | 4.23 | 4.28 | 4.21 | 2045738 |
| 1715812800 | 4.23 | -0.01 | -0.24 | 4.23 | 4.25 | 4.16 | 1898825 |
| 1715726400 | 4.24 | 0.08 | 1.92 | 4.15 | 4.25 | 4.12 | 2283196 |
| 1715640000 | 4.16 | 0.02 | 0.48 | 4.14 | 4.19 | 4.12 | 1617390 |
| 1715380800 | 4.14 | -0.01 | -0.24 | 4.16 | 4.2 | 4.13 | 2396998 |
| 1715294400 | 4.15 | 0.1 | 2.47 | 4.05 | 4.16 | 4.03 | 2798779 |
| 1715208000 | 4.05 | 0.11 | 2.79 | 3.95 | 4.0599999 | 3.95 | 2385012 |
| 1715121600 | 3.94 | -0.06 | -1.50 | 4 | 4 | 3.94 | 1516584 |
| 1715035200 | 4 | 0.03 | 0.76 | 3.97 | 4.03 | 3.965 | 2207261 |
| 1714776000 | 3.97 | 0.01 | 0.25 | 3.97 | 3.98 | 3.94 | 1073427 |
| 1714689600 | 3.96 | 0.08 | 2.06 | 3.87 | 3.97 | 3.87 | 2536996 |
| 1714603200 | 3.88 | -0.02 | -0.51 | 3.9 | 3.92 | 3.85 | 1829956 |
| 1714516800 | 3.9 | -0.03 | -0.76 | 3.95 | 3.955 | 3.86 | 1490605 |
| 1714430400 | 3.93 | -0.04 | -1.01 | 3.95 | 3.98 | 3.91 | 1588088 |
| 1714171200 | 3.97 | 0.11 | 2.85 | 3.88 | 3.98 | 3.85 | 3294006 |
| 1714084800 | 3.86 | 0.07 | 1.85 | 3.765 | 3.875 | 3.735 | 1867809 |
| 1713998400 | 3.79 | 0.01 | 0.26 | 3.78 | 3.79 | 3.7315 | 1504640 |
| 1713912000 | 3.78 | 0.02 | 0.53 | 3.76 | 3.8 | 3.72 | 2000136 |
| 1713825600 | 3.76 | -0.04 | -1.05 | 3.8 | 3.805 | 3.72 | 2784815 |
| 1713566400 | 3.8 | 0.03 | 0.80 | 3.76 | 3.845 | 3.74 | 2017089 |
| 1713480000 | 3.77 | -0.08 | -2.08 | 3.86 | 3.86 | 3.76 | 3013733 |
| 1713393600 | 3.85 | 0.02 | 0.52 | 3.86 | 3.91 | 3.84 | 1879641 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
