Nordic American Tankers Limited (NAT) Historical Stock Data
3.57 ↓0.17 (-4.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NAT is up 0.22% a day on average. There have been 18 days where Nordic American Tankers Limited closed green and 12 days where NAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 3.62 | 3.57 | ↓$0.05 (-1.38%) | 3.55 | 3.69 | 3.65M |
| 2025-12-05 | 3.76 | 3.74 | ↓$0.02 (-0.53%) | 3.70 | 3.76 | 3.29M |
| 2025-12-04 | 3.74 | 3.74 | ↑$0.00 (0.00%) | 3.69 | 3.76 | 2.57M |
| 2025-12-03 | 3.71 | 3.74 | ↑$0.03 (0.81%) | 3.71 | 3.78 | 2.95M |
| 2025-12-02 | 3.62 | 3.67 | ↑$0.05 (1.38%) | 3.54 | 3.69 | 2.84M |
| 2025-12-01 | 3.65 | 3.65 | ↑$0.00 (0.00%) | 3.60 | 3.69 | 3.38M |
| 2025-11-28 | 3.79 | 3.64 | ↓$0.15 (-3.96%) | 3.61 | 3.81 | 3.04M |
| 2025-11-26 | 3.74 | 3.76 | ↑$0.02 (0.53%) | 3.71 | 3.78 | 2.42M |
| 2025-11-25 | 3.78 | 3.76 | ↓$0.02 (-0.53%) | 3.74 | 3.80 | 2.31M |
| 2025-11-24 | 3.81 | 3.81 | ↑$0.00 (0.00%) | 3.75 | 3.86 | 2.29M |
| 2025-11-21 | 3.76 | 3.85 | ↑$0.09 (2.39%) | 3.69 | 3.86 | 2.03M |
| 2025-11-20 | 3.80 | 3.73 | ↓$0.07 (-1.84%) | 3.72 | 3.89 | 1.96M |
| 2025-11-19 | 3.86 | 3.77 | ↓$0.09 (-2.33%) | 3.74 | 3.88 | 2.72M |
| 2025-11-18 | 3.80 | 3.90 | ↑$0.10 (2.63%) | 3.77 | 3.93 | 5.96M |
| 2025-11-17 | 3.72 | 3.82 | ↑$0.11 (2.83%) | 3.68 | 3.83 | 5.59M |
| 2025-11-14 | 3.64 | 3.72 | ↑$0.08 (2.20%) | 3.59 | 3.72 | 1.80M |
| 2025-11-13 | 3.68 | 3.70 | ↑$0.02 (0.54%) | 3.66 | 3.75 | 2M |
| 2025-11-12 | 3.65 | 3.67 | ↑$0.02 (0.55%) | 3.62 | 3.68 | 1.48M |
| 2025-11-11 | 3.63 | 3.63 | ↑$0.00 (0.00%) | 3.58 | 3.66 | 1.87M |
| 2025-11-10 | 3.58 | 3.65 | ↑$0.07 (1.96%) | 3.57 | 3.66 | 1.72M |
| 2025-11-07 | 3.59 | 3.56 | ↓$0.03 (-0.84%) | 3.53 | 3.59 | 1.17M |
| 2025-11-06 | 3.59 | 3.59 | ↑$0.00 (0.00%) | 3.55 | 3.64 | 1.53M |
| 2025-11-05 | 3.50 | 3.57 | ↑$0.07 (2.00%) | 3.50 | 3.58 | 1.50M |
| 2025-11-04 | 3.55 | 3.52 | ↓$0.03 (-0.85%) | 3.50 | 3.58 | 1.83M |
| 2025-11-03 | 3.67 | 3.63 | ↓$0.04 (-1.09%) | 3.62 | 3.70 | 1.57M |
| 2025-10-31 | 3.69 | 3.68 | ↓$0.01 (-0.27%) | 3.62 | 3.70 | 2.13M |
| 2025-10-30 | 3.68 | 3.67 | ↓$0.01 (-0.27%) | 3.65 | 3.74 | 2.45M |
| 2025-10-29 | 3.72 | 3.70 | ↓$0.02 (-0.54%) | 3.68 | 3.77 | 3.47M |
| 2025-10-28 | 3.60 | 3.70 | ↑$0.10 (2.78%) | 3.58 | 3.71 | 3.43M |
| 2025-10-27 | 3.57 | 3.58 | ↑$0.01 (0.28%) | 3.52 | 3.59 | 1.90M |
Create an account or log in to view more rows.
$NAT go green today and we gap up tomrrow
$NAT added!
$NAT Not another do nothing day
$NAT I warned everyone this company sucks
$NAT finally a pullback
$NAT If options never existed
what do you think this stock would be trading at?
$NAT green shoots
$NAT the end is near
$NAT we just getting started
$NAT warming up