Nordic American Tankers Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 4.255 | 4.340 | 4.220 | 4.220 | 3.472 | 12,386 |
| 2024-05-22 | 4.305 | 4.355 | 4.300 | 4.300 | 3.538 | 56,915 |
| 2024-05-21 | 4.315 | 4.380 | 4.315 | 4.350 | 3.579 | 7,196 |
| 2024-05-20 | 4.278 | 4.380 | 4.270 | 4.329 | 3.562 | 11,703 |
| 2024-05-17 | 4.265 | 4.280 | 4.172 | 4.265 | 3.509 | 10,620 |
| 2024-05-16 | 4.250 | 4.260 | 4.222 | 4.228 | 3.479 | 13,206 |
| 2024-05-15 | 4.230 | 4.250 | 4.171 | 4.225 | 3.476 | 25,090 |
| 2024-05-14 | 4.160 | 4.220 | 4.130 | 4.205 | 3.460 | 17,086 |
| 2024-05-13 | 4.190 | 4.190 | 4.100 | 4.160 | 3.423 | 11,124 |
| 2024-05-10 | 4.180 | 4.190 | 4.145 | 4.150 | 3.414 | 13,728 |
| 2024-05-09 | 4.060 | 4.095 | 4.030 | 4.090 | 3.365 | 14,448 |
| 2024-05-08 | 3.950 | 4.030 | 3.940 | 4.030 | 3.316 | 8,489 |
| 2024-05-07 | 3.995 | 3.995 | 3.970 | 3.980 | 3.275 | 4,587 |
| 2024-05-03 | 3.958 | 3.970 | 3.930 | 3.955 | 3.254 | 21,614 |
| 2024-05-02 | 3.885 | 3.940 | 3.880 | 3.940 | 3.242 | 1,251 |
| 2024-05-01 | 3.900 | 3.920 | 3.852 | 3.855 | 3.172 | 5,479 |
| 2024-04-30 | 3.938 | 3.938 | 3.880 | 3.895 | 3.205 | 5,141 |
| 2024-04-29 | 3.940 | 3.970 | 3.910 | 3.950 | 3.250 | 9,493 |
| 2024-04-26 | 3.915 | 3.955 | 3.860 | 3.955 | 3.254 | 2,378 |
| 2024-04-25 | 3.765 | 3.840 | 3.740 | 3.840 | 3.159 | 20,297 |
| 2024-04-24 | 3.780 | 3.780 | 3.740 | 3.750 | 3.085 | 5,039 |
| 2024-04-23 | 3.880 | 3.880 | 3.721 | 3.795 | 3.122 | 8,429 |
| 2024-04-22 | 3.745 | 3.780 | 3.720 | 3.745 | 3.081 | 33,955 |
| 2024-04-19 | 3.745 | 3.830 | 3.745 | 3.785 | 3.114 | 6,536 |
| 2024-04-18 | 3.835 | 3.850 | 3.780 | 3.780 | 3.110 | 6,639 |
| 2024-04-17 | 3.810 | 3.900 | 3.810 | 3.860 | 3.176 | 4,837 |
| 2024-04-16 | 3.820 | 3.820 | 3.780 | 3.810 | 3.135 | 73,178 |
| 2024-04-15 | 3.905 | 3.930 | 3.858 | 3.860 | 3.176 | 30,098 |
| 2024-04-12 | 3.965 | 3.980 | 3.885 | 3.920 | 3.225 | 17,198 |
| 2024-04-11 | 3.950 | 4.010 | 3.950 | 3.970 | 3.266 | 6,289 |
| 2024-04-10 | 3.900 | 3.940 | 3.869 | 3.900 | 3.209 | 3,714 |
| 2024-04-09 | 3.920 | 3.920 | 3.850 | 3.855 | 3.172 | 12,392 |
| 2024-04-08 | 4.005 | 4.020 | 3.958 | 3.960 | 3.258 | 15,059 |
| 2024-04-05 | 4.032 | 4.032 | 3.990 | 4.000 | 3.291 | 21,592 |
| 2024-04-04 | 4.030 | 4.040 | 4.008 | 4.035 | 3.320 | 13,202 |
| 2024-04-03 | 4.020 | 4.039 | 4.020 | 4.039 | 3.323 | 3,944 |
| 2024-04-02 | 4.000 | 4.015 | 3.967 | 3.979 | 3.274 | 7,216 |
| 2024-03-28 | 3.940 | 3.950 | 3.920 | 3.930 | 3.233 | 5,006 |
| 2024-03-27 | 3.880 | 3.890 | 3.850 | 3.885 | 3.196 | 2,405 |
| 2024-03-26 | 3.930 | 3.930 | 3.855 | 3.869 | 3.183 | 5,833 |
| 2024-03-25 | 3.930 | 3.950 | 3.910 | 3.910 | 3.217 | 1,881 |
| 2024-03-22 | 3.965 | 3.980 | 3.950 | 3.950 | 3.250 | 2,858 |
| 2024-03-21 | 3.880 | 3.990 | 3.870 | 3.985 | 3.279 | 11,819 |
| 2024-03-20 | 3.830 | 3.850 | 3.780 | 3.850 | 3.168 | 14,818 |
| 2024-03-19 | 3.960 | 3.970 | 3.860 | 3.865 | 3.180 | 48,272 |
| 2024-03-18 | 4.045 | 4.070 | 4.010 | 4.035 | 3.221 | 11,008 |
| 2024-03-15 | 4.080 | 4.100 | 4.030 | 4.090 | 3.265 | 51,939 |
| 2024-03-14 | 4.040 | 4.065 | 4.025 | 4.050 | 3.233 | 28,578 |
| 2024-03-13 | 4.070 | 4.070 | 4.040 | 4.040 | 3.225 | 2,679 |
| 2024-03-12 | 4.040 | 4.070 | 4.000 | 4.047 | 3.231 | 2,660 |
| 2024-03-11 | 4.050 | 4.050 | 4.020 | 4.035 | 3.221 | 9,117 |
| 2024-03-08 | 4.090 | 4.100 | 4.005 | 4.040 | 3.225 | 88,153 |
| 2024-03-07 | 3.960 | 4.080 | 3.960 | 4.052 | 3.235 | 14,104 |
| 2024-03-06 | 4.070 | 4.100 | 4.040 | 4.080 | 3.257 | 4,449 |
| 2024-03-05 | 4.110 | 4.110 | 4.040 | 4.061 | 3.242 | 55,579 |
| 2024-03-04 | 4.200 | 4.250 | 4.039 | 4.039 | 3.224 | 32,057 |
| 2024-03-01 | 4.100 | 4.250 | 4.090 | 4.160 | 3.321 | 37,825 |
| 2024-02-29 | 4.150 | 4.160 | 4.000 | 4.059 | 3.240 | 32,510 |
| 2024-02-28 | 4.051 | 4.220 | 4.051 | 4.140 | 3.305 | 20,872 |
| 2024-02-27 | 4.070 | 4.080 | 4.019 | 4.071 | 3.250 | 19,692 |
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.