Nordic American Tankers Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	4.435	4.435	4.274	4.370	3.075	30,268
2023-03-03	4.489	4.565	4.425	4.565	3.212	7,807
2023-03-02	4.390	4.545	4.388	4.539	3.194	12,538
2023-03-01	4.491	4.535	4.399	4.432	3.119	24,722
2023-02-28	4.359	4.459	4.260	4.449	3.130	26,304
2023-02-27	3.955	4.239	3.939	4.239	2.983	41,819
2023-02-24	3.850	3.880	3.819	3.870	2.723	25,765
2023-02-23	3.785	3.841	3.740	3.822	2.689	35,297
2023-02-22	3.680	3.680	3.605	3.615	2.544	525
2023-02-21	3.748	3.748	3.748	3.748	2.637	50
2023-02-17	3.848	3.848	3.685	3.685	2.593	2,793
2023-02-16	3.683	3.802	3.683	3.802	2.675	2,773
2023-02-15	3.565	3.685	3.565	3.685	2.593	27,345
2023-02-14	3.495	3.642	3.495	3.640	2.562	19,073
2023-02-13	3.365	3.545	3.365	3.545	2.495	39,586
2023-02-09	3.390	3.450	3.350	3.350	2.357	5,506
2023-02-08	3.315	3.320	3.225	3.295	2.319	83,100
2023-02-07	3.275	3.305	3.245	3.305	2.326	51,271
2023-02-06	3.170	3.305	3.170	3.248	2.286	6,387
2023-02-03	3.092	3.192	3.092	3.189	2.244	11,255
2023-02-02	3.080	3.080	3.011	3.011	2.119	2,500
2023-02-01	3.075	3.102	3.068	3.100	2.181	3,557
2023-01-27	2.960	2.960	2.960	2.960	2.083	70
2023-01-26	2.908	2.908	2.905	2.905	2.044	7,200
2023-01-24	2.958	3.002	2.955	3.002	2.113	7,025
2023-01-23	2.968	3.005	2.968	2.992	2.105	3,635
2023-01-20	3.040	3.050	3.022	3.022	2.127	3,900
2023-01-19	3.095	3.095	3.095	3.095	2.178	400
2023-01-18	3.235	3.275	3.235	3.275	2.305	208
2023-01-17	3.239	3.239	3.208	3.208	2.257	8,243
2023-01-13	3.030	3.030	3.030	3.030	2.132	400
2023-01-12	3.008	3.010	3.008	3.010	2.118	2,615
2023-01-11	3.042	3.045	2.958	2.960	2.083	3,125
2023-01-10	2.965	3.072	2.965	3.071	2.161	8,487
2023-01-09	2.880	2.898	2.865	2.880	2.027	32,907
2023-01-05	2.900	2.918	2.895	2.918	2.053	10,128
2023-01-04	2.950	2.950	2.900	2.900	2.041	1,668
2023-01-03	2.992	2.995	2.967	2.967	2.088	1,688
2022-12-30	3.012	3.012	3.012	3.012	2.120	650
2022-12-29	3.102	3.102	3.045	3.045	2.143	450
2022-12-28	3.028	3.068	3.020	3.060	2.153	13,663
2022-12-23	3.084	3.084	3.065	3.065	2.157	443
2022-12-22	3.130	3.165	3.120	3.140	2.210	34,260
2022-12-21	3.202	3.222	3.195	3.213	2.261	18,643
2022-12-20	3.270	3.270	3.160	3.170	2.231	20,750
2022-12-19	3.335	3.335	3.311	3.325	2.340	13,226
2022-12-16	3.518	3.525	3.518	3.525	2.481	703
2022-12-15	3.455	3.570	3.455	3.490	2.456	18,157
2022-12-13	3.398	3.453	3.398	3.453	2.430	235
2022-12-12	3.330	3.515	3.330	3.470	2.442	17,163
2022-12-09	3.265	3.315	3.265	3.315	2.333	250
2022-12-08	3.140	3.228	3.122	3.228	2.272	8,672
2022-12-07	3.440	3.440	3.018	3.018	2.124	28,886
2022-12-06	3.685	3.695	3.540	3.540	2.491	7,633
2022-12-05	3.830	3.840	3.655	3.657	2.573	9,356
2022-12-02	3.475	3.598	3.465	3.598	2.497	2,561
2022-12-01	3.719	3.720	3.610	3.710	2.574	5,001
2022-11-30	3.490	3.600	3.393	3.600	2.498	2,756
2022-11-29	3.380	3.650	3.380	3.495	2.425	38,512
2022-11-28	3.358	3.390	3.358	3.390	2.352	11,599

← NewerPage 16 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.