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 | 0.0135 | 0.366350067843 | 3.685 | 3.79 | 3.62 | 2205862 | 3.6770493 | CS |
| 4 | 0.0485 | 1.32876712329 | 3.65 | 3.79 | 3.49 | 2210764 | 3.6409102 | CS |
| 12 | -0.2815 | -7.07286432161 | 3.98 | 4.01 | 3.31 | 2113710 | 3.6722987 | CS |
| 26 | -0.2315 | -5.89058524173 | 3.93 | 4.4 | 3.31 | 2211801 | 3.85940013 | CS |
| 52 | -0.2015 | -5.16666666667 | 3.9 | 4.83 | 3.31 | 2731032 | 4.08442965 | CS |
| 156 | 1.4185 | 62.2149122807 | 2.28 | 4.83 | 1.4 | 3712882 | 3.15534264 | CS |
| 260 | 1.6585 | 81.2990196078 | 2.04 | 9 | 1.4 | 3915628 | 3.63176346 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 3.67 | 0.05 | 1.38 | 3.66 | 3.69 | 3.6239 | 1818947 |
| 1726872000 | 3.62 | -0.15 | -3.98 | 3.74 | 3.74 | 3.62 | 3906470 |
| 1726785600 | 3.77 | 0.07 | 1.89 | 3.7 | 3.79 | 3.7 | 1948021 |
| 1726699200 | 3.7 | 0.01 | 0.27 | 3.7 | 3.786 | 3.6999 | 2237412 |
| 1726612800 | 3.69 | 0.02 | 0.54 | 3.68 | 3.7099 | 3.6614 | 1925046 |
| 1726526400 | 3.67 | 0.04 | 1.10 | 3.66 | 3.69 | 3.64 | 1404005 |
| 1726267200 | 3.63 | 0.02 | 0.55 | 3.61 | 3.685 | 3.6 | 1808937 |
| 1726180800 | 3.61 | 0.02 | 0.56 | 3.54 | 3.64 | 3.535 | 2096795 |
| 1726094400 | 3.59 | 0.06 | 1.70 | 3.54 | 3.6 | 3.52 | 1800715 |
| 1726008000 | 3.53 | -0.03 | -0.84 | 3.58 | 3.58 | 3.49 | 2364186 |
| 1725921600 | 3.56 | -0.04 | -1.11 | 3.6 | 3.61 | 3.54 | 1965447 |
| 1725662400 | 3.6 | -0.04 | -1.10 | 3.64 | 3.651 | 3.58 | 1707819 |
| 1725576000 | 3.64 | 0.02 | 0.55 | 3.62 | 3.65 | 3.6 | 1257609 |
| 1725489600 | 3.62 | -0.05 | -1.36 | 3.67 | 3.67 | 3.56 | 2653846 |
| 1725403200 | 3.67 | -0.05 | -1.34 | 3.69 | 3.69 | 3.605 | 3049014 |
| 1725057600 | 3.72 | 0.07 | 1.92 | 3.66 | 3.77 | 3.6401 | 2979098 |
| 1724971200 | 3.65 | 0.05 | 1.39 | 3.69 | 3.73 | 3.595 | 2979453 |
| 1724884800 | 3.6 | -0.06 | -1.64 | 3.63 | 3.655 | 3.55 | 2277134 |
| 1724798400 | 3.66 | 0.01 | 0.27 | 3.65 | 3.67 | 3.61 | 1856136 |
| 1724712000 | 3.65 | 0.02 | 0.55 | 3.65 | 3.695 | 3.65 | 2650344 |
| 1724452800 | 3.63 | 0.07 | 1.97 | 3.6 | 3.65 | 3.58 | 1261475 |
| 1724366400 | 3.56 | -0.06 | -1.66 | 3.63 | 3.63 | 3.56 | 857920 |
| 1724280000 | 3.62 | 0.02 | 0.56 | 3.63 | 3.63 | 3.59 | 1611411 |
| 1724193600 | 3.6 | -0.04 | -1.10 | 3.64 | 3.66 | 3.59 | 1462205 |
| 1724107200 | 3.64 | -0.06 | -1.62 | 3.7 | 3.715 | 3.63 | 1685409 |
| 1723848000 | 3.7 | 0.06 | 1.65 | 3.65 | 3.72 | 3.65 | 2260752 |
| 1723761600 | 3.64 | 0.1 | 2.82 | 3.57 | 3.66 | 3.57 | 1616299 |
| 1723675200 | 3.54 | 0.01 | 0.28 | 3.54 | 3.595 | 3.53 | 1138540 |
| 1723588800 | 3.53 | -0.05 | -1.40 | 3.57 | 3.575 | 3.51 | 2076157 |
| 1723502400 | 3.58 | 0.07 | 1.99 | 3.53 | 3.6 | 3.52 | 1779644 |
| 1723243200 | 3.51 | 0.01 | 0.29 | 3.5 | 3.53 | 3.47 | 1355273 |
| 1723156800 | 3.5 | 0.03 | 0.86 | 3.48 | 3.5 | 3.43 | 1515532 |
| 1723070400 | 3.47 | -0.01 | -0.29 | 3.53 | 3.54 | 3.45 | 1389817 |
| 1722984000 | 3.48 | 0 | 0.00 | 3.49 | 3.5 | 3.43 | 1909645 |
| 1722897600 | 3.48 | -0.05 | -1.42 | 3.4 | 3.5 | 3.31 | 3154149 |
| 1722638400 | 3.53 | -0.1 | -2.75 | 3.61 | 3.61 | 3.47 | 3719898 |
| 1722552000 | 3.63 | -0.1 | -2.68 | 3.72 | 3.73 | 3.6 | 2218833 |
| 1722465600 | 3.73 | 0.05 | 1.36 | 3.7 | 3.76 | 3.695 | 1819146 |
| 1722379200 | 3.68 | 0.05 | 1.38 | 3.63 | 3.7099 | 3.59 | 2054197 |
| 1722292800 | 3.63 | -0.01 | -0.27 | 3.68 | 3.68 | 3.61 | 1903250 |
| 1722033600 | 3.64 | -0.09 | -2.41 | 3.74 | 3.74 | 3.61 | 4898607 |
| 1721947200 | 3.73 | -0.01 | -0.27 | 3.75 | 3.77 | 3.71 | 1778975 |
| 1721860800 | 3.74 | -0.13 | -3.36 | 3.87 | 3.87 | 3.74 | 1742197 |
| 1721774400 | 3.87 | -0.02 | -0.51 | 3.88 | 3.9 | 3.83 | 2074044 |
| 1721688000 | 3.89 | 0.15 | 4.01 | 3.75 | 3.91 | 3.74 | 4225311 |
| 1721428800 | 3.74 | 0.05 | 1.36 | 3.71 | 3.75 | 3.71 | 1330416 |
| 1721342400 | 3.69 | -0.03 | -0.81 | 3.76 | 3.765 | 3.68 | 3304313 |
| 1721256000 | 3.72 | -0.07 | -1.85 | 3.8 | 3.815 | 3.705 | 3678536 |
| 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 | 2328042 |
| 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 | -0.15 | -3.63 | 3.98 | 3.99 | 3.92 | 1625880 |
| 1719614400 | 4.13 | 0 | 0.00 | 4.13 | 4.13 | 4.13 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
