Nordic American Tankers Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 3.625 | 3.660 | 3.600 | 3.610 | 3.059 | 1,504 |
| 2024-08-19 | 3.698 | 3.710 | 3.662 | 3.680 | 3.118 | 4,027 |
| 2024-08-16 | 3.695 | 3.730 | 3.655 | 3.720 | 3.152 | 5,796 |
| 2024-08-15 | 3.590 | 3.710 | 3.590 | 3.646 | 3.090 | 22,912 |
| 2024-08-14 | 3.600 | 3.600 | 3.539 | 3.540 | 3.000 | 5,882 |
| 2024-08-13 | 3.550 | 3.550 | 3.520 | 3.538 | 2.998 | 13,109 |
| 2024-08-12 | 3.550 | 3.590 | 3.530 | 3.590 | 3.042 | 2,480 |
| 2024-08-09 | 3.490 | 3.520 | 3.479 | 3.500 | 2.966 | 814 |
| 2024-08-08 | 3.500 | 3.500 | 3.441 | 3.470 | 2.940 | 12,738 |
| 2024-08-07 | 3.500 | 3.540 | 3.460 | 3.460 | 2.932 | 7,189 |
| 2024-08-06 | 3.500 | 3.500 | 3.440 | 3.495 | 2.962 | 5,526 |
| 2024-08-05 | 3.335 | 3.479 | 3.330 | 3.479 | 2.948 | 20,331 |
| 2024-08-02 | 3.589 | 3.600 | 3.481 | 3.540 | 3.000 | 18,055 |
| 2024-08-01 | 3.720 | 3.720 | 3.605 | 3.630 | 3.076 | 19,186 |
| 2024-07-31 | 3.680 | 3.730 | 3.680 | 3.710 | 3.144 | 4,416 |
| 2024-07-30 | 3.620 | 3.700 | 3.600 | 3.680 | 3.118 | 12,542 |
| 2024-07-29 | 3.680 | 3.680 | 3.615 | 3.628 | 3.074 | 6,871 |
| 2024-07-26 | 3.720 | 3.720 | 3.620 | 3.639 | 3.084 | 18,092 |
| 2024-07-25 | 3.750 | 3.770 | 3.710 | 3.740 | 3.169 | 3,600 |
| 2024-07-24 | 3.860 | 3.860 | 3.781 | 3.785 | 3.207 | 12,834 |
| 2024-07-23 | 3.853 | 3.879 | 3.840 | 3.879 | 3.287 | 13,948 |
| 2024-07-22 | 3.759 | 3.905 | 3.754 | 3.855 | 3.267 | 13,780 |
| 2024-07-19 | 3.729 | 3.740 | 3.710 | 3.736 | 3.166 | 6,065 |
| 2024-07-18 | 3.760 | 3.769 | 3.680 | 3.691 | 3.128 | 22,763 |
| 2024-07-17 | 3.800 | 3.820 | 3.715 | 3.720 | 3.152 | 4,400 |
| 2024-07-16 | 3.800 | 3.800 | 3.780 | 3.800 | 3.220 | 4,353 |
| 2024-07-15 | 3.789 | 3.820 | 3.780 | 3.785 | 3.207 | 6,169 |
| 2024-07-12 | 3.829 | 3.840 | 3.745 | 3.745 | 3.173 | 4,889 |
| 2024-07-11 | 3.770 | 3.770 | 3.738 | 3.745 | 3.173 | 7,638 |
| 2024-07-10 | 3.760 | 3.780 | 3.750 | 3.755 | 3.182 | 9,107 |
| 2024-07-09 | 3.777 | 3.780 | 3.739 | 3.739 | 3.168 | 6,002 |
| 2024-07-08 | 3.840 | 3.850 | 3.780 | 3.785 | 3.207 | 8,333 |
| 2024-07-05 | 3.881 | 3.960 | 3.860 | 3.870 | 3.279 | 20,352 |
| 2024-07-03 | 3.995 | 3.995 | 3.967 | 3.967 | 3.361 | 21,982 |
| 2024-07-02 | 3.970 | 4.000 | 3.935 | 3.945 | 3.343 | 2,029 |
| 2024-07-01 | 3.990 | 3.990 | 3.930 | 3.970 | 3.364 | 3,840 |
| 2024-06-28 | 4.055 | 4.055 | 3.950 | 3.960 | 3.356 | 12,745 |
| 2024-06-27 | 4.158 | 4.210 | 4.130 | 4.130 | 3.398 | 32,362 |
| 2024-06-26 | 4.145 | 4.148 | 4.090 | 4.105 | 3.377 | 13,396 |
| 2024-06-25 | 4.120 | 4.140 | 4.100 | 4.125 | 3.394 | 2,751 |
| 2024-06-24 | 3.950 | 4.119 | 3.950 | 4.100 | 3.373 | 9,344 |
| 2024-06-21 | 4.025 | 4.115 | 3.980 | 4.082 | 3.358 | 24,066 |
| 2024-06-20 | 3.950 | 4.060 | 3.950 | 4.060 | 3.340 | 50,704 |
| 2024-06-18 | 3.888 | 3.955 | 3.888 | 3.955 | 3.254 | 15,572 |
| 2024-06-17 | 3.885 | 3.885 | 3.861 | 3.865 | 3.180 | 15,045 |
| 2024-06-14 | 3.915 | 3.921 | 3.875 | 3.875 | 3.188 | 5,650 |
| 2024-06-13 | 4.000 | 4.000 | 3.942 | 3.955 | 3.254 | 8,307 |
| 2024-06-12 | 4.028 | 4.030 | 3.990 | 4.010 | 3.299 | 18,413 |
| 2024-06-11 | 3.962 | 3.980 | 3.940 | 3.980 | 3.275 | 28,757 |
| 2024-06-10 | 4.045 | 4.060 | 4.030 | 4.060 | 3.340 | 5,194 |
| 2024-06-07 | 4.010 | 4.100 | 4.010 | 4.035 | 3.320 | 13,079 |
| 2024-06-06 | 4.130 | 4.170 | 4.040 | 4.065 | 3.345 | 6,760 |
| 2024-06-05 | 4.030 | 4.060 | 4.020 | 4.060 | 3.340 | 5,306 |
| 2024-06-04 | 4.050 | 4.120 | 4.005 | 4.015 | 3.303 | 6,752 |
| 2024-06-03 | 4.160 | 4.160 | 4.090 | 4.100 | 3.373 | 16,130 |
| 2024-05-31 | 4.138 | 4.165 | 4.120 | 4.140 | 3.406 | 17,397 |
| 2024-05-30 | 4.020 | 4.085 | 3.962 | 4.085 | 3.361 | 18,975 |
| 2024-05-29 | 4.065 | 4.140 | 3.840 | 3.895 | 3.205 | 114,693 |
| 2024-05-28 | 4.349 | 4.349 | 4.201 | 4.211 | 3.464 | 66,169 |
| 2024-05-24 | 4.240 | 4.280 | 4.240 | 4.270 | 3.513 | 10,235 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-08 | 0.1300 USD |
| 2025-09-12 | 0.1000 USD |
| 2025-06-12 | 0.0700 USD |
| 2025-03-10 | 0.0600 USD |
| 2024-12-17 | 0.0400 USD |
| 2024-09-26 | 0.1200 USD |
| 2024-06-28 | 0.1200 USD |
| 2024-03-19 | 0.1200 USD |
| 2023-12-19 | 0.0600 USD |
| 2023-09-13 | 0.1300 USD |
| 2023-06-14 | 0.1500 USD |
| 2023-03-13 | 0.1500 USD |
| 2022-12-05 | 0.0500 USD |
| 2022-09-14 | 0.0300 USD |
| 2022-06-13 | 0.0200 USD |
| 2022-03-10 | 0.0100 USD |
| 2021-12-07 | 0.0100 USD |
| 2021-09-23 | 0.0100 USD |
| 2021-06-03 | 0.0200 USD |
| 2021-03-11 | 0.0200 USD |
| 2020-12-01 | 0.0400 USD |
| 2020-08-27 | 0.2000 USD |
| 2020-05-22 | 0.1400 USD |
| 2020-02-28 | 0.0700 USD |
| 2019-12-04 | 0.0200 USD |
| 2019-08-29 | 0.0100 USD |
| 2019-05-24 | 0.0300 USD |
| 2019-02-28 | 0.0400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.