Nordic American Tankers Limited (NAT)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -1.4652014652 | 2.73 | 2.765 | 2.64 | 1748547 | 2.70281428 | CS |
| 4 | -0.06 | -2.18181818182 | 2.75 | 2.8481 | 2.58 | 2383814 | 2.70491948 | CS |
| 12 | -0.285 | -9.57983193277 | 2.975 | 3.02 | 2.41 | 2799333 | 2.6943916 | CS |
| 26 | -0.85 | -24.011299435 | 3.54 | 3.83 | 2.41 | 2450205 | 3.09039605 | CS |
| 52 | -1.55 | -36.5566037736 | 4.24 | 4.4 | 2.41 | 2474286 | 3.52775875 | CS |
| 156 | 1.13 | 72.4358974359 | 1.56 | 4.83 | 1.42 | 3689575 | 3.25095802 | CS |
| 260 | -0.85 | -24.011299435 | 3.54 | 9 | 1.4 | 3835008 | 3.57995724 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 2.64 | -0.03 | -1.12 | 2.73 | 2.75 | 2.61 | 3405856 |
| 1739490000 | 2.67 | -0.05 | -1.84 | 2.72 | 2.74 | 2.66 | 2522926 |
| 1739403600 | 2.72 | 0.02 | 0.74 | 2.7 | 2.75 | 2.69 | 2000319 |
| 1739317200 | 2.7 | -0.03 | -1.10 | 2.72 | 2.75 | 2.69 | 1496083 |
| 1739230800 | 2.73 | 0.02 | 0.74 | 2.74 | 2.765 | 2.7 | 1652590 |
| 1738971600 | 2.71 | -0.03 | -1.09 | 2.73 | 2.75 | 2.7001 | 1095051 |
| 1738885200 | 2.74 | -0.08 | -2.84 | 2.83 | 2.84 | 2.72 | 2605314 |
| 1738798800 | 2.82 | 0 | 0.00 | 2.8 | 2.845 | 2.7599999 | 2051464 |
| 1738712400 | 2.82 | 0.11 | 4.06 | 2.71 | 2.8481 | 2.6722 | 2944942 |
| 1738626000 | 2.71 | 0.01 | 0.37 | 2.68 | 2.73 | 2.66 | 1500769 |
| 1738366800 | 2.7 | -0.05 | -1.82 | 2.77 | 2.77 | 2.68 | 2728949 |
| 1738280400 | 2.75 | 0.04 | 1.48 | 2.73 | 2.7799999 | 2.7 | 2530721 |
| 1738194000 | 2.71 | 0.05 | 1.88 | 2.65 | 2.71 | 2.63 | 2154402 |
| 1738107600 | 2.66 | 0.04 | 1.53 | 2.63 | 2.67 | 2.6 | 1912929 |
| 1738021200 | 2.62 | 0 | 0.00 | 2.64 | 2.695 | 2.6 | 2522029 |
| 1737762000 | 2.62 | -0.03 | -1.13 | 2.7 | 2.7 | 2.58 | 2552575 |
| 1737675600 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 0 |
| 1737589200 | 2.65 | -0.01 | -0.38 | 2.65 | 2.7 | 2.61 | 3833109 |
| 1737502800 | 2.66 | -0.08 | -2.92 | 2.74 | 2.7599999 | 2.66 | 3603674 |
| 1737157200 | 2.74 | -0.06 | -2.14 | 2.75 | 2.805 | 2.715 | 3349081 |
| 1737070800 | 2.8 | -0.15 | -5.08 | 2.925 | 2.925 | 2.7799999 | 4215360 |
| 1736984400 | 2.95 | -0.01 | -0.34 | 3.0099999 | 3.0099999 | 2.89 | 3359387 |
| 1736898000 | 2.96 | -0.04 | -1.33 | 2.97 | 3.02 | 2.92 | 2766451 |
| 1736811600 | 3 | 0.11 | 3.81 | 2.96 | 3.02 | 2.9 | 4871174 |
| 1736552400 | 2.89 | 0.16 | 5.86 | 2.82 | 2.91 | 2.805 | 4531099 |
| 1736379600 | 2.73 | 0.01 | 0.37 | 2.66 | 2.75 | 2.63 | 2378884 |
| 1736293200 | 2.72 | 0.18 | 7.09 | 2.61 | 2.74 | 2.61 | 4806739 |
| 1736206800 | 2.54 | 0.02 | 0.79 | 2.55 | 2.63 | 2.49 | 2772625 |
| 1735947600 | 2.52 | -0.03 | -1.18 | 2.55 | 2.57 | 2.47 | 2797805 |
| 1735861200 | 2.55 | 0.05 | 2.00 | 2.55 | 2.61 | 2.5 | 2281550 |
| 1735688400 | 2.5 | 0.05 | 2.04 | 2.44 | 2.52 | 2.43 | 2734347 |
| 1735602000 | 2.45 | -0.02 | -0.81 | 2.45 | 2.49 | 2.41 | 2847278 |
| 1735342800 | 2.47 | -0.04 | -1.59 | 2.49 | 2.5099999 | 2.45 | 1839132 |
| 1735256400 | 2.5099999 | -0.01 | -0.40 | 2.52 | 2.5299999 | 2.47 | 2845373 |
| 1735077840 | 2.52 | 0.04 | 1.61 | 2.5 | 2.54 | 2.455 | 2011848 |
| 1734997200 | 2.48 | 0.04 | 1.64 | 2.44 | 2.49 | 2.43 | 2497367 |
| 1734738000 | 2.44 | -0.03 | -1.21 | 2.47 | 2.5 | 2.41 | 3551975 |
| 1734651600 | 2.47 | -0.04 | -1.59 | 2.5099999 | 2.5299999 | 2.46 | 2306526 |
| 1734565200 | 2.5099999 | -0.02 | -0.79 | 2.54 | 2.595 | 2.5 | 2487117 |
| 1734478800 | 2.5299999 | -0.03 | -1.17 | 2.52 | 2.535 | 2.47 | 3049284 |
| 1734392400 | 2.56 | -0.08 | -3.03 | 2.61 | 2.625 | 2.56 | 3052811 |
| 1734133200 | 2.64 | 0.03 | 1.15 | 2.63 | 2.65 | 2.595 | 2247148 |
| 1734046800 | 2.61 | -0.03 | -1.14 | 2.63 | 2.64 | 2.56 | 3563257 |
| 1733960400 | 2.64 | -0.04 | -1.49 | 2.69 | 2.7 | 2.63 | 1925673 |
| 1733874000 | 2.68 | 0.01 | 0.37 | 2.7 | 2.73 | 2.66 | 2293746 |
| 1733787600 | 2.67 | -0.01 | -0.37 | 2.69 | 2.75 | 2.66 | 2523467 |
| 1733528400 | 2.68 | -0.03 | -1.11 | 2.71 | 2.73 | 2.66 | 2351117 |
| 1733442000 | 2.71 | -0.05 | -1.81 | 2.7799999 | 2.8001 | 2.705 | 2877255 |
| 1733355600 | 2.7599999 | -0.02 | -0.72 | 2.8 | 2.81 | 2.72 | 3935015 |
| 1733269200 | 2.7799999 | 0.14 | 5.30 | 2.65 | 2.81 | 2.64 | 3589706 |
| 1733182800 | 2.64 | -0.04 | -1.49 | 2.68 | 2.69 | 2.6 | 5352093 |
| 1732917840 | 2.68 | -0.2 | -6.94 | 2.9 | 2.9 | 2.63 | 6163869 |
| 1732750800 | 2.88 | 0 | 0.00 | 2.88 | 2.94 | 2.825 | 3246245 |
| 1732664400 | 2.88 | -0.07 | -2.37 | 2.96 | 3 | 2.88 | 2947745 |
| 1732578000 | 2.95 | -0.02 | -0.67 | 2.97 | 2.99 | 2.91 | 2983324 |
| 1732318800 | 2.97 | -0.02 | -0.67 | 2.97 | 3 | 2.95 | 1527130 |
| 1732232400 | 2.99 | -0.01 | -0.33 | 3 | 3.005 | 2.95 | 2602557 |
| 1732146000 | 3 | -0.05 | -1.64 | 3.0299999 | 3.055 | 2.99 | 1452719 |
| 1732059600 | 3.05 | 0 | 0.00 | 3.06 | 3.06 | 3.015 | 1331898 |
| 1731973200 | 3.05 | 0.07 | 2.35 | 3.0099999 | 3.06 | 2.995 | 1818393 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
