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 | 0.1 | 3.63636363636 | 2.75 | 2.89 | 2.67 | 3319697 | 2.79826097 | CS |
| 4 | 0.12 | 4.3956043956 | 2.73 | 2.89 | 2.55 | 2657561 | 2.72562314 | CS |
| 12 | 0.31 | 12.2047244094 | 2.54 | 2.89 | 2.13 | 2553421 | 2.58047192 | CS |
| 26 | 0.31 | 12.2047244094 | 2.54 | 3.02 | 2.13 | 2740797 | 2.60189037 | CS |
| 52 | -1.03 | -26.5463917526 | 3.88 | 4.23 | 2.13 | 2554581 | 2.98892072 | CS |
| 156 | 0.94 | 49.2146596859 | 1.91 | 4.83 | 1.8 | 3132749 | 3.42082648 | CS |
| 260 | -1.7 | -37.3626373626 | 4.55 | 4.83 | 1.4 | 3372284 | 3.17641439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286400 | 2.85 | -0.01 | -0.35 | 2.86 | 2.88 | 2.8 | 2663025 |
| 1750200000 | 2.86 | 0.09 | 3.25 | 2.84 | 2.89 | 2.7799999 | 2928152 |
| 1750113600 | 2.77 | -0.07 | -2.46 | 2.83 | 2.88 | 2.75 | 3412913 |
| 1749854400 | 2.84 | 0.12 | 4.41 | 2.77 | 2.86 | 2.73 | 5344594 |
| 1749768000 | 2.72 | -0.03 | -1.09 | 2.7 | 2.75 | 2.67 | 2343648 |
| 1749681600 | 2.75 | 0.01 | 0.36 | 2.75 | 2.77 | 2.71 | 2569177 |
| 1749595200 | 2.74 | 0.03 | 1.11 | 2.73 | 2.75 | 2.71 | 2346588 |
| 1749508800 | 2.71 | -0.04 | -1.45 | 2.75 | 2.7799 | 2.71 | 2283839 |
| 1749249600 | 2.75 | -0.01 | -0.36 | 2.7799999 | 2.8 | 2.7147 | 2345072 |
| 1749163200 | 2.7599999 | -0.02 | -0.72 | 2.8 | 2.81 | 2.73 | 2053685 |
| 1749076800 | 2.7799999 | 0.09 | 3.35 | 2.74 | 2.84 | 2.735 | 3182595 |
| 1748990400 | 2.69 | -0.02 | -0.74 | 2.69 | 2.72 | 2.61 | 2199876 |
| 1748904000 | 2.71 | 0.06 | 2.26 | 2.68 | 2.73 | 2.6549999 | 3045283 |
| 1748644800 | 2.65 | 0.09 | 3.52 | 2.57 | 2.66 | 2.56 | 2439694 |
| 1748558400 | 2.56 | -0.09 | -3.40 | 2.66 | 2.68 | 2.55 | 2265793 |
| 1748472000 | 2.65 | -0.05 | -1.85 | 2.68 | 2.69 | 2.63 | 2011360 |
| 1748385600 | 2.7 | 0.03 | 1.12 | 2.69 | 2.73 | 2.66 | 1876309 |
| 1748040000 | 2.67 | 0.07 | 2.69 | 2.6 | 2.68 | 2.56 | 2606273 |
| 1747953600 | 2.6 | -0.07 | -2.62 | 2.67 | 2.67 | 2.58 | 2604273 |
| 1747867200 | 2.67 | -0.05 | -1.84 | 2.73 | 2.73 | 2.66 | 2634540 |
| 1747780800 | 2.72 | -0.01 | -0.37 | 2.73 | 2.74 | 2.71 | 1754059 |
| 1747694400 | 2.73 | -0.03 | -1.09 | 2.75 | 2.7599999 | 2.71 | 1621403 |
| 1747435200 | 2.7599999 | 0.04 | 1.47 | 2.73 | 2.7799999 | 2.7 | 2683832 |
| 1747348800 | 2.72 | 0.05 | 1.87 | 2.65 | 2.74 | 2.63 | 1769605 |
| 1747262400 | 2.67 | 0.03 | 1.14 | 2.63 | 2.68 | 2.62 | 1999234 |
| 1747176000 | 2.64 | 0.06 | 2.33 | 2.58 | 2.65 | 2.58 | 2539321 |
| 1747089600 | 2.58 | -0.02 | -0.77 | 2.64 | 2.67 | 2.58 | 2280167 |
| 1746830400 | 2.6 | 0.03 | 1.17 | 2.59 | 2.61 | 2.54 | 1981404 |
| 1746744000 | 2.57 | -0.04 | -1.53 | 2.61 | 2.61 | 2.54 | 1320491 |
| 1746657600 | 2.61 | -0.04 | -1.51 | 2.66 | 2.66 | 2.58 | 1933354 |
| 1746571200 | 2.65 | -0.01 | -0.38 | 2.66 | 2.69 | 2.63 | 2842920 |
| 1746484800 | 2.66 | 0.06 | 2.31 | 2.64 | 2.7 | 2.62 | 2426787 |
| 1746225600 | 2.6 | 0.05 | 1.96 | 2.59 | 2.62 | 2.54 | 2979272 |
| 1746139200 | 2.55 | -0.01 | -0.39 | 2.56 | 2.6 | 2.5099999 | 3961279 |
| 1746052800 | 2.56 | -0.01 | -0.39 | 2.55 | 2.6 | 2.5099999 | 3345105 |
| 1745966400 | 2.57 | 0.03 | 1.18 | 2.54 | 2.6 | 2.5395 | 2186486 |
| 1745880000 | 2.54 | -0.02 | -0.78 | 2.54 | 2.57 | 2.525 | 2059807 |
| 1745620800 | 2.56 | 0.03 | 1.19 | 2.5 | 2.5799 | 2.4801 | 1850519 |
| 1745534400 | 2.5299999 | 0.03 | 1.20 | 2.5099999 | 2.5299999 | 2.46 | 2103656 |
| 1745448000 | 2.5 | 0.04 | 1.63 | 2.48 | 2.52 | 2.44 | 3239659 |
| 1745361600 | 2.46 | 0.01 | 0.41 | 2.47 | 2.49 | 2.45 | 1808240 |
| 1745275200 | 2.45 | -0.06 | -2.39 | 2.5 | 2.52 | 2.45 | 1526752 |
| 1744929600 | 2.5099999 | 0.07 | 2.87 | 2.45 | 2.52 | 2.45 | 2582148 |
| 1744843200 | 2.44 | 0.04 | 1.67 | 2.42 | 2.47 | 2.4 | 2430519 |
| 1744756800 | 2.4 | -0.08 | -3.23 | 2.47 | 2.48 | 2.3849999 | 2407089 |
| 1744670400 | 2.48 | -0.05 | -1.98 | 2.5299999 | 2.5386 | 2.45 | 2687274 |
| 1744411200 | 2.5299999 | 0.19 | 8.12 | 2.39 | 2.54 | 2.369 | 2848705 |
| 1744324800 | 2.34 | -0.02 | -0.85 | 2.34 | 2.35 | 2.29 | 1960986 |
| 1744238400 | 2.36 | 0.07 | 3.06 | 2.29 | 2.44 | 2.23 | 5006725 |
| 1744152000 | 2.29 | -0.06 | -2.55 | 2.42 | 2.43 | 2.25 | 2621227 |
| 1744065600 | 2.35 | 0.14 | 6.33 | 2.19 | 2.37 | 2.13 | 4356654 |
| 1743806400 | 2.21 | -0.14 | -5.96 | 2.2599999 | 2.3 | 2.15 | 4213852 |
| 1743720000 | 2.35 | -0.09 | -3.69 | 2.4 | 2.43 | 2.35 | 4253933 |
| 1743633600 | 2.44 | -0.04 | -1.61 | 2.47 | 2.47 | 2.42 | 2474472 |
| 1743547200 | 2.48 | 0.02 | 0.81 | 2.47 | 2.52 | 2.47 | 1507611 |
| 1743460800 | 2.46 | -0.06 | -2.38 | 2.48 | 2.5099999 | 2.44 | 2565755 |
| 1743201600 | 2.52 | -0.01 | -0.40 | 2.5299999 | 2.55 | 2.48 | 2376320 |
| 1743115200 | 2.5299999 | -0.03 | -1.17 | 2.55 | 2.5785999 | 2.52 | 1515665 |
| 1743028800 | 2.56 | 0.02 | 0.79 | 2.54 | 2.58 | 2.5299999 | 2154115 |
| 1742942400 | 2.54 | -0.04 | -1.55 | 2.59 | 2.6349999 | 2.5299999 | 2922863 |
| 1742856000 | 2.58 | 0.02 | 0.78 | 2.56 | 2.62 | 2.56 | 2685272 |
| 1742596800 | 2.56 | -0.08 | -3.03 | 2.63 | 2.63 | 2.55 | 3834689 |
| 1742510400 | 2.64 | -0.03 | -1.12 | 2.65 | 2.66 | 2.6 | 2098127 |
| 1742424000 | 2.67 | 0.08 | 3.09 | 2.61 | 2.67 | 2.6 | 2691735 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
