Nordic American Tankers Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 4.230 | 4.230 | 4.010 | 4.078 | 3.255 | 36,664 |
| 2024-02-23 | 3.940 | 4.090 | 3.900 | 4.035 | 3.221 | 115,028 |
| 2024-02-22 | 4.130 | 4.130 | 4.050 | 4.088 | 3.263 | 6,697 |
| 2024-02-21 | 4.260 | 4.349 | 4.180 | 4.185 | 3.341 | 7,542 |
| 2024-02-20 | 4.225 | 4.252 | 4.200 | 4.200 | 3.353 | 11,275 |
| 2024-02-16 | 4.300 | 4.350 | 4.260 | 4.309 | 3.440 | 17,149 |
| 2024-02-15 | 4.165 | 4.235 | 4.140 | 4.235 | 3.381 | 44,535 |
| 2024-02-14 | 4.230 | 4.250 | 4.150 | 4.158 | 3.319 | 21,565 |
| 2024-02-13 | 4.260 | 4.260 | 4.195 | 4.210 | 3.361 | 4,649 |
| 2024-02-12 | 4.185 | 4.285 | 4.180 | 4.270 | 3.409 | 19,664 |
| 2024-02-09 | 4.140 | 4.190 | 4.140 | 4.170 | 3.329 | 488 |
| 2024-02-08 | 4.150 | 4.200 | 4.150 | 4.175 | 3.333 | 6,037 |
| 2024-02-07 | 4.070 | 4.200 | 4.070 | 4.200 | 3.353 | 3,813 |
| 2024-02-06 | 4.170 | 4.240 | 4.140 | 4.140 | 3.305 | 4,015 |
| 2024-02-05 | 4.210 | 4.220 | 4.050 | 4.105 | 3.277 | 58,190 |
| 2024-02-02 | 4.290 | 4.290 | 4.190 | 4.210 | 3.361 | 4,492 |
| 2024-02-01 | 4.518 | 4.540 | 4.220 | 4.311 | 3.441 | 85,084 |
| 2024-01-31 | 4.450 | 4.529 | 4.351 | 4.510 | 3.600 | 67,778 |
| 2024-01-30 | 4.470 | 4.470 | 4.390 | 4.405 | 3.516 | 23,532 |
| 2024-01-29 | 4.490 | 4.510 | 4.410 | 4.419 | 3.527 | 5,275 |
| 2024-01-26 | 4.400 | 4.471 | 4.382 | 4.435 | 3.540 | 21,833 |
| 2024-01-25 | 4.400 | 4.430 | 4.331 | 4.335 | 3.461 | 20,033 |
| 2024-01-24 | 4.340 | 4.425 | 4.340 | 4.415 | 3.524 | 12,718 |
| 2024-01-23 | 4.301 | 4.301 | 4.190 | 4.290 | 3.425 | 9,383 |
| 2024-01-22 | 4.365 | 4.390 | 4.350 | 4.350 | 3.473 | 26,991 |
| 2024-01-19 | 4.391 | 4.470 | 4.360 | 4.430 | 3.536 | 9,294 |
| 2024-01-18 | 4.462 | 4.520 | 4.410 | 4.410 | 3.520 | 15,964 |
| 2024-01-17 | 4.640 | 4.640 | 4.410 | 4.422 | 3.530 | 9,801 |
| 2024-01-16 | 4.600 | 4.600 | 4.460 | 4.460 | 3.560 | 4,375 |
| 2024-01-12 | 4.553 | 4.630 | 4.472 | 4.472 | 3.570 | 26,038 |
| 2024-01-11 | 4.390 | 4.390 | 4.320 | 4.345 | 3.469 | 5,788 |
| 2024-01-10 | 4.460 | 4.460 | 4.395 | 4.395 | 3.508 | 3,556 |
| 2024-01-09 | 4.460 | 4.460 | 4.391 | 4.442 | 3.546 | 3,948 |
| 2024-01-08 | 4.490 | 4.495 | 4.385 | 4.465 | 3.564 | 18,700 |
| 2024-01-05 | 4.402 | 4.631 | 4.398 | 4.578 | 3.655 | 17,475 |
| 2024-01-04 | 4.520 | 4.575 | 4.455 | 4.455 | 3.556 | 39,480 |
| 2024-01-03 | 4.310 | 4.480 | 4.290 | 4.439 | 3.543 | 49,279 |
| 2024-01-02 | 4.275 | 4.320 | 4.260 | 4.295 | 3.429 | 25,953 |
| 2023-12-29 | 4.195 | 4.250 | 4.170 | 4.207 | 3.358 | 13,928 |
| 2023-12-28 | 4.305 | 4.330 | 4.220 | 4.250 | 3.393 | 4,136 |
| 2023-12-27 | 4.292 | 4.348 | 4.291 | 4.320 | 3.449 | 11,810 |
| 2023-12-22 | 4.428 | 4.541 | 4.420 | 4.508 | 3.599 | 14,171 |
| 2023-12-21 | 4.344 | 4.380 | 4.330 | 4.365 | 3.485 | 5,512 |
| 2023-12-20 | 4.355 | 4.400 | 4.251 | 4.380 | 3.497 | 45,906 |
| 2023-12-19 | 4.090 | 4.305 | 4.090 | 4.281 | 3.417 | 49,160 |
| 2023-12-18 | 4.318 | 4.400 | 4.170 | 4.173 | 3.283 | 66,573 |
| 2023-12-15 | 3.865 | 4.258 | 3.855 | 4.120 | 3.242 | 91,123 |
| 2023-12-14 | 3.848 | 3.880 | 3.810 | 3.820 | 3.006 | 18,480 |
| 2023-12-13 | 3.820 | 3.820 | 3.768 | 3.790 | 2.982 | 1,736 |
| 2023-12-12 | 3.819 | 3.849 | 3.780 | 3.799 | 2.989 | 3,519 |
| 2023-12-11 | 3.855 | 3.890 | 3.790 | 3.830 | 3.013 | 17,519 |
| 2023-12-08 | 3.910 | 3.920 | 3.860 | 3.870 | 3.045 | 9,151 |
| 2023-12-07 | 3.960 | 3.960 | 3.838 | 3.881 | 3.054 | 84,030 |
| 2023-12-06 | 3.950 | 4.005 | 3.915 | 3.925 | 3.088 | 85,265 |
| 2023-12-05 | 3.950 | 3.960 | 3.920 | 3.925 | 3.088 | 14,142 |
| 2023-12-04 | 4.110 | 4.110 | 3.980 | 3.980 | 3.132 | 53,538 |
| 2023-12-01 | 3.990 | 4.110 | 3.960 | 4.071 | 3.203 | 18,237 |
| 2023-11-30 | 4.000 | 4.000 | 3.875 | 3.900 | 3.069 | 35,275 |
| 2023-11-29 | 4.280 | 4.280 | 3.871 | 4.029 | 3.170 | 87,728 |
| 2023-11-28 | 4.409 | 4.409 | 4.290 | 4.295 | 3.379 | 16,050 |
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.