Nordic American Tankers Limited (NAT) Historical Stock Data
3.94 ↓0.06 (-1.50%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, NAT is down -0.09% a day on average. There have been 16 days where Nordic American Tankers Limited closed green and 14 days where NAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 3.98 | 3.94 | ↓$0.04 (-1.01%) | 3.94 | 4.00 | 1.52M |
| 2024-05-06 | 3.97 | 4.00 | ↑$0.03 (0.76%) | 3.97 | 4.03 | 2.21M |
| 2024-05-03 | 3.97 | 3.97 | ↑$0.00 (0.00%) | 3.94 | 3.98 | 1.07M |
| 2024-05-02 | 3.87 | 3.96 | ↑$0.09 (2.33%) | 3.87 | 3.97 | 2.54M |
| 2024-05-01 | 3.90 | 3.88 | ↓$0.02 (-0.51%) | 3.85 | 3.92 | 1.83M |
| 2024-04-30 | 3.95 | 3.90 | ↓$0.05 (-1.27%) | 3.86 | 3.96 | 1.49M |
| 2024-04-29 | 3.95 | 3.93 | ↓$0.02 (-0.51%) | 3.91 | 3.98 | 1.59M |
| 2024-04-26 | 3.88 | 3.97 | ↑$0.09 (2.32%) | 3.85 | 3.98 | 3.30M |
| 2024-04-25 | 3.76 | 3.86 | ↑$0.10 (2.66%) | 3.74 | 3.88 | 1.89M |
| 2024-04-24 | 3.78 | 3.79 | ↑$0.01 (0.26%) | 3.73 | 3.79 | 1.50M |
| 2024-04-23 | 3.76 | 3.78 | ↑$0.02 (0.53%) | 3.72 | 3.80 | 2M |
| 2024-04-22 | 3.80 | 3.76 | ↓$0.04 (-1.05%) | 3.72 | 3.81 | 2.79M |
| 2024-04-19 | 3.76 | 3.80 | ↑$0.04 (1.06%) | 3.74 | 3.85 | 2.02M |
| 2024-04-18 | 3.86 | 3.77 | ↓$0.09 (-2.33%) | 3.76 | 3.86 | 3.01M |
| 2024-04-17 | 3.86 | 3.85 | ↓$0.01 (-0.26%) | 3.84 | 3.91 | 1.88M |
| 2024-04-16 | 3.83 | 3.83 | ↑$0.00 (0.00%) | 3.78 | 3.84 | 3.96M |
| 2024-04-15 | 3.90 | 3.83 | ↓$0.07 (-1.79%) | 3.82 | 3.93 | 2.37M |
| 2024-04-12 | 3.98 | 3.88 | ↓$0.10 (-2.51%) | 3.87 | 4.00 | 2.68M |
| 2024-04-11 | 3.95 | 3.98 | ↑$0.03 (0.76%) | 3.93 | 4.02 | 2.94M |
| 2024-04-10 | 3.90 | 3.90 | ↑$0.00 (0.00%) | 3.86 | 3.93 | 2.46M |
| 2024-04-09 | 3.96 | 3.88 | ↓$0.08 (-2.02%) | 3.85 | 3.96 | 2.72M |
| 2024-04-08 | 4.02 | 3.93 | ↓$0.09 (-2.24%) | 3.93 | 4.02 | 1.62M |
| 2024-04-05 | 4.01 | 4.01 | ↑$0.00 (0.00%) | 3.98 | 4.04 | 1.44M |
| 2024-04-04 | 4.04 | 4.01 | ↓$0.03 (-0.74%) | 3.99 | 4.05 | 2.68M |
| 2024-04-03 | 3.97 | 4.03 | ↑$0.06 (1.51%) | 3.97 | 4.04 | 1.78M |
| 2024-04-02 | 4.01 | 3.98 | ↓$0.03 (-0.75%) | 3.96 | 4.02 | 1.58M |
| 2024-04-01 | 3.93 | 4.02 | ↑$0.09 (2.29%) | 3.92 | 4.04 | 2.83M |
| 2024-03-28 | 3.90 | 3.92 | ↑$0.02 (0.51%) | 3.90 | 3.96 | 1.80M |
| 2024-03-27 | 3.87 | 3.91 | ↑$0.04 (1.03%) | 3.85 | 3.91 | 1.63M |
| 2024-03-26 | 3.93 | 3.86 | ↓$0.07 (-1.78%) | 3.85 | 3.93 | 2.66M |
Create an account or log in to view more rows.
$NAT cover that shit
$NAT Just buy and hold
$NAT strong move here
$NAT damn lots of volume came after hours just now
what the?
$NAT I like the stock!
$NAT buy and hold and get rewarded
$NAT I do it for the thrills!
$NAT Starting a small position
$NAT Reinvest your dividends
$NAT looks good