Nordic American Tankers Limited (NAT)
NYSE: NAT · Real-Time Price · USD
3.440
+0.020 (0.58%)
At close: Dec 31, 2025, 4:00 PM EST
3.450
+0.010 (0.29%)
After-hours: Dec 31, 2025, 7:57 PM EST
Nordic American Tankers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 3.42 | 3.46 | 3.40 | 3.44 | 3.44 | 0.58% | 1,659,549 |
| Dec 30, 2025 | 3.49 | 3.49 | 3.41 | 3.42 | 3.42 | -1.72% | 2,453,808 |
| Dec 29, 2025 | 3.43 | 3.51 | 3.42 | 3.48 | 3.48 | 1.46% | 2,149,289 |
| Dec 26, 2025 | 3.40 | 3.46 | 3.38 | 3.43 | 3.43 | 1.18% | 1,740,595 |
| Dec 24, 2025 | 3.40 | 3.41 | 3.33 | 3.39 | 3.39 | 0.30% | 1,639,018 |
| Dec 23, 2025 | 3.41 | 3.43 | 3.37 | 3.38 | 3.38 | -1.17% | 2,151,375 |
| Dec 22, 2025 | 3.48 | 3.57 | 3.42 | 3.42 | 3.42 | 1.48% | 3,749,732 |
| Dec 19, 2025 | 3.38 | 3.44 | 3.35 | 3.37 | 3.37 | -0.30% | 3,275,678 |
| Dec 18, 2025 | 3.45 | 3.50 | 3.35 | 3.38 | 3.38 | -2.31% | 2,323,914 |
| Dec 17, 2025 | 3.48 | 3.51 | 3.43 | 3.46 | 3.46 | 0.29% | 2,377,082 |
| Dec 16, 2025 | 3.49 | 3.51 | 3.34 | 3.45 | 3.45 | -1.43% | 2,993,728 |
| Dec 15, 2025 | 3.46 | 3.51 | 3.42 | 3.50 | 3.50 | 2.04% | 2,962,628 |
| Dec 12, 2025 | 3.45 | 3.46 | 3.42 | 3.43 | 3.43 | -0.58% | 2,169,819 |
| Dec 11, 2025 | 3.47 | 3.49 | 3.42 | 3.45 | 3.45 | -0.86% | 2,526,654 |
| Dec 10, 2025 | 3.52 | 3.52 | 3.40 | 3.48 | 3.48 | -1.42% | 3,961,970 |
| Dec 9, 2025 | 3.56 | 3.58 | 3.49 | 3.53 | 3.53 | -1.12% | 3,126,023 |
| Dec 8, 2025 | 3.62 | 3.69 | 3.55 | 3.57 | 3.57 | -4.55% | 3,653,326 |
| Dec 5, 2025 | 3.76 | 3.76 | 3.70 | 3.74 | 3.61 | - | 3,534,714 |
| Dec 4, 2025 | 3.74 | 3.76 | 3.69 | 3.74 | 3.61 | - | 2,899,585 |
| Dec 3, 2025 | 3.71 | 3.78 | 3.71 | 3.74 | 3.61 | 1.91% | 3,285,793 |
| Dec 2, 2025 | 3.62 | 3.69 | 3.54 | 3.67 | 3.54 | 0.55% | 3,101,685 |
| Dec 1, 2025 | 3.65 | 3.69 | 3.60 | 3.65 | 3.52 | 0.27% | 3,394,004 |
| Nov 28, 2025 | 3.79 | 3.81 | 3.61 | 3.64 | 3.51 | -3.19% | 3,042,914 |
| Nov 26, 2025 | 3.74 | 3.78 | 3.71 | 3.76 | 3.63 | - | 2,526,407 |
| Nov 25, 2025 | 3.78 | 3.80 | 3.74 | 3.76 | 3.63 | -1.31% | 2,312,479 |
| Nov 24, 2025 | 3.81 | 3.86 | 3.75 | 3.81 | 3.68 | -1.04% | 2,612,111 |
| Nov 21, 2025 | 3.76 | 3.86 | 3.69 | 3.85 | 3.72 | 3.22% | 2,352,902 |
| Nov 20, 2025 | 3.80 | 3.89 | 3.72 | 3.73 | 3.60 | -1.06% | 2,134,720 |
| Nov 19, 2025 | 3.86 | 3.88 | 3.74 | 3.77 | 3.64 | -3.33% | 2,748,967 |
| Nov 18, 2025 | 3.80 | 3.93 | 3.76 | 3.90 | 3.76 | 2.09% | 6,336,236 |
| Nov 17, 2025 | 3.72 | 3.83 | 3.68 | 3.82 | 3.69 | 2.69% | 5,604,424 |
| Nov 14, 2025 | 3.64 | 3.72 | 3.59 | 3.72 | 3.59 | 0.54% | 1,806,744 |
| Nov 13, 2025 | 3.68 | 3.75 | 3.66 | 3.70 | 3.57 | 0.82% | 2,211,873 |
| Nov 12, 2025 | 3.65 | 3.68 | 3.62 | 3.67 | 3.54 | 1.10% | 1,626,990 |
| Nov 11, 2025 | 3.63 | 3.66 | 3.58 | 3.63 | 3.50 | -0.55% | 1,874,573 |
| Nov 10, 2025 | 3.58 | 3.66 | 3.57 | 3.65 | 3.52 | 2.53% | 1,772,103 |
| Nov 7, 2025 | 3.59 | 3.59 | 3.53 | 3.56 | 3.44 | -0.84% | 1,346,188 |
| Nov 6, 2025 | 3.59 | 3.64 | 3.55 | 3.59 | 3.47 | 0.56% | 1,804,459 |
| Nov 5, 2025 | 3.50 | 3.58 | 3.50 | 3.57 | 3.45 | 1.42% | 1,697,056 |
| Nov 4, 2025 | 3.55 | 3.58 | 3.50 | 3.52 | 3.40 | -3.03% | 1,992,583 |
| Nov 3, 2025 | 3.67 | 3.70 | 3.62 | 3.63 | 3.50 | -1.36% | 1,710,039 |
| Oct 31, 2025 | 3.69 | 3.70 | 3.62 | 3.68 | 3.55 | 0.27% | 2,390,357 |
| Oct 30, 2025 | 3.68 | 3.74 | 3.65 | 3.67 | 3.54 | -0.81% | 2,704,311 |
| Oct 29, 2025 | 3.72 | 3.78 | 3.68 | 3.70 | 3.57 | - | 3,475,652 |
| Oct 28, 2025 | 3.60 | 3.71 | 3.58 | 3.70 | 3.57 | 3.35% | 3,447,741 |
| Oct 27, 2025 | 3.57 | 3.59 | 3.52 | 3.58 | 3.46 | 0.28% | 1,914,210 |
| Oct 24, 2025 | 3.54 | 3.60 | 3.53 | 3.57 | 3.45 | 0.56% | 2,208,149 |
| Oct 23, 2025 | 3.55 | 3.62 | 3.54 | 3.55 | 3.43 | 1.14% | 2,664,657 |
| Oct 22, 2025 | 3.45 | 3.51 | 3.39 | 3.51 | 3.39 | 1.15% | 2,304,343 |
| Oct 21, 2025 | 3.50 | 3.53 | 3.45 | 3.47 | 3.35 | -1.98% | 2,769,017 |