Nordic American Tankers Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	3.925	3.948	3.901	3.901	2.966	5,810
2023-08-30	4.042	4.045	4.005	4.038	3.070	15,194
2023-08-29	3.970	4.165	3.970	4.125	3.136	34,579
2023-08-25	4.220	4.220	4.085	4.090	3.110	3,386
2023-08-24	4.220	4.220	4.215	4.215	3.205	972
2023-08-23	4.120	4.215	4.120	4.215	3.205	32,401
2023-08-22	4.151	4.212	4.151	4.212	3.202	5,835
2023-08-21	4.180	4.195	4.130	4.130	3.140	7,070
2023-08-18	4.105	4.175	4.102	4.175	3.174	3,598
2023-08-17	4.118	4.189	4.108	4.189	3.185	52,128
2023-08-16	4.219	4.219	4.160	4.160	3.163	6,409
2023-08-15	4.125	4.135	4.088	4.121	3.133	12,500
2023-08-14	4.068	4.112	4.031	4.100	3.117	43,170
2023-08-11	4.389	4.391	4.245	4.270	3.247	5,918
2023-08-10	4.409	4.445	4.395	4.442	3.377	29,188
2023-08-09	4.405	4.480	4.385	4.469	3.398	45,293
2023-08-08	4.245	4.298	4.221	4.285	3.258	14,641
2023-08-07	4.262	4.311	4.262	4.305	3.273	10,514
2023-08-04	4.371	4.375	4.329	4.349	3.307	28,878
2023-08-03	4.341	4.419	4.321	4.409	3.352	14,586
2023-08-02	4.278	4.335	4.272	4.330	3.292	12,800
2023-08-01	4.305	4.371	4.300	4.361	3.316	20,879
2023-07-31	4.319	4.375	4.301	4.341	3.300	37,055
2023-07-28	4.175	4.245	4.175	4.210	3.201	38,184
2023-07-27	4.120	4.145	4.101	4.130	3.140	34,584
2023-07-26	4.085	4.100	4.080	4.100	3.117	31,031
2023-07-25	4.065	4.171	4.050	4.062	3.088	4,999
2023-07-24	3.965	4.070	3.925	3.959	3.010	7,924
2023-07-21	3.769	3.859	3.732	3.845	2.923	17,012
2023-07-20	3.809	3.809	3.751	3.751	2.852	34,065
2023-07-19	3.795	3.805	3.765	3.765	2.863	1,811
2023-07-18	3.715	3.755	3.715	3.755	2.855	1,378
2023-07-17	3.691	3.735	3.671	3.730	2.836	1,558
2023-07-14	3.686	3.695	3.661	3.665	2.787	33,926
2023-07-13	3.838	3.838	3.785	3.805	2.893	2,940
2023-07-12	3.775	3.830	3.765	3.780	2.874	10,428
2023-07-11	3.719	3.739	3.719	3.739	2.843	340
2023-07-10	3.715	3.725	3.690	3.705	2.817	13,410
2023-07-07	3.672	3.778	3.672	3.770	2.866	2,210
2023-07-06	3.715	3.715	3.581	3.628	2.758	13,679
2023-07-05	3.639	3.828	3.639	3.828	2.910	28,550
2023-07-03	3.718	3.745	3.668	3.668	2.789	2,564
2023-06-30	3.632	3.678	3.632	3.678	2.796	4,455
2023-06-29	3.579	3.605	3.579	3.605	2.741	7,127
2023-06-28	3.491	3.491	3.461	3.479	2.645	20,081
2023-06-27	3.525	3.530	3.509	3.530	2.684	30,037
2023-06-26	3.645	3.645	3.580	3.582	2.723	9,179
2023-06-23	3.675	3.679	3.630	3.630	2.760	362
2023-06-22	3.700	3.711	3.675	3.711	2.822	1,716
2023-06-21	3.702	3.740	3.700	3.740	2.844	5,000
2023-06-20	3.699	3.701	3.681	3.681	2.799	650
2023-06-16	3.805	3.805	3.721	3.785	2.878	2,249
2023-06-15	3.750	3.780	3.711	3.780	2.874	8,372
2023-06-14	3.641	3.695	3.595	3.689	2.805	24,376
2023-06-13	3.725	3.758	3.691	3.719	2.714	21,635
2023-06-12	3.670	3.672	3.650	3.672	2.679	10,483
2023-06-09	3.641	3.751	3.620	3.728	2.720	5,949
2023-06-08	3.655	3.720	3.615	3.720	2.714	16,512
2023-06-07	3.639	3.650	3.630	3.630	2.649	6,390
2023-06-06	3.502	3.635	3.440	3.635	2.652	15,323

← NewerPage 14 of 21 · 1,201 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.