Nordic American Tankers Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	4.450	4.490	4.370	4.400	3.462	6,556
2023-11-24	4.460	4.495	4.440	4.459	3.508	8,182
2023-11-22	4.360	4.437	4.270	4.431	3.486	4,212
2023-11-21	4.350	4.380	4.335	4.360	3.430	1,343
2023-11-20	4.428	4.470	4.420	4.430	3.486	2,426
2023-11-17	4.355	4.450	4.355	4.418	3.476	8,725
2023-11-16	4.385	4.400	4.280	4.320	3.399	18,698
2023-11-15	4.471	4.495	4.415	4.420	3.478	61,370
2023-11-14	4.640	4.640	4.330	4.420	3.478	70,765
2023-11-13	4.630	4.630	4.571	4.588	3.610	13,699
2023-11-10	4.585	4.620	4.580	4.610	3.627	53,421
2023-11-09	4.580	4.611	4.575	4.575	3.600	1,795
2023-11-08	4.551	4.595	4.511	4.595	3.615	9,427
2023-11-07	4.650	4.710	4.580	4.670	3.674	26,165
2023-11-06	4.695	4.770	4.620	4.650	3.659	8,563
2023-11-03	4.570	4.702	4.570	4.690	3.690	5,291
2023-11-02	4.725	4.725	4.575	4.680	3.682	2,944
2023-11-01	4.680	4.710	4.620	4.675	3.678	11,913
2023-10-31	4.620	4.700	4.570	4.615	3.631	7,956
2023-10-30	4.795	4.820	4.520	4.570	3.596	60,486
2023-10-27	4.750	4.768	4.680	4.730	3.722	64,661
2023-10-26	4.588	4.730	4.500	4.705	3.702	208,385
2023-10-25	4.336	4.550	4.336	4.480	3.525	131,646
2023-10-24	4.221	4.310	4.190	4.271	3.360	67,777
2023-10-23	4.090	4.200	4.080	4.170	3.281	42,650
2023-10-20	4.140	4.160	4.110	4.140	3.257	18,296
2023-10-19	4.150	4.170	4.080	4.100	3.226	2,291
2023-10-18	4.200	4.200	4.150	4.200	3.305	1,931
2023-10-17	4.247	4.250	4.158	4.180	3.289	45,717
2023-10-16	4.190	4.200	4.110	4.180	3.289	26,008
2023-10-13	4.150	4.200	4.130	4.160	3.273	34,649
2023-10-12	4.100	4.150	4.080	4.100	3.226	16,870
2023-10-11	4.040	4.080	4.000	4.080	3.210	3,229
2023-10-10	4.120	4.130	4.040	4.060	3.194	180
2023-10-09	4.120	4.160	4.080	4.100	3.226	4,387
2023-10-06	3.988	4.070	3.960	4.050	3.187	7,307
2023-10-05	3.900	3.990	3.900	3.989	3.139	44,161
2023-10-04	3.849	3.881	3.801	3.881	3.054	37,307
2023-10-03	3.915	3.930	3.865	3.889	3.060	59,915
2023-10-02	4.120	4.145	3.941	3.965	3.120	63,585
2023-09-29	4.051	4.109	4.050	4.095	3.222	316,071
2023-09-28	3.991	4.041	3.960	4.012	3.156	33,075
2023-09-27	4.049	4.080	4.035	4.035	3.175	4,263
2023-09-26	3.979	4.045	3.979	4.045	3.183	2,396
2023-09-25	3.928	3.959	3.928	3.959	3.115	309
2023-09-22	3.920	3.985	3.920	3.980	3.132	4,189
2023-09-21	3.801	3.801	3.800	3.800	2.990	499
2023-09-20	3.960	3.960	3.939	3.939	3.099	525
2023-09-19	4.009	4.009	4.000	4.000	3.147	806
2023-09-18	3.898	3.980	3.898	3.961	3.117	399,426
2023-09-15	3.760	3.781	3.760	3.775	2.970	109,471
2023-09-14	3.789	3.848	3.769	3.789	2.981	687
2023-09-13	3.741	3.791	3.741	3.760	2.958	6,614
2023-09-12	3.860	3.860	3.841	3.859	2.934	1,295
2023-09-11	3.908	3.911	3.850	3.850	2.927	2,973
2023-09-08	3.781	3.875	3.781	3.875	2.946	6,756
2023-09-07	3.751	3.789	3.730	3.765	2.863	5,250
2023-09-06	3.858	3.865	3.842	3.845	2.923	1,575
2023-09-05	3.815	3.815	3.771	3.795	2.885	5,243
2023-09-01	3.929	3.935	3.905	3.935	2.992	9,191

← NewerPage 13 of 21 · 1,205 trading daysOlder →

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.