Nordic American Tankers Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.281	2.395	2.280	2.395	1.631	4,537
2022-05-09	2.350	2.352	2.092	2.190	1.491	63,203
2022-05-06	2.600	2.600	2.551	2.588	1.762	3,794
2022-05-04	2.753	2.795	2.672	2.672	1.820	1,200
2022-05-03	2.645	2.668	2.640	2.668	1.817	15,605
2022-04-29	2.598	2.670	2.598	2.625	1.788	16,318
2022-04-28	2.782	2.785	2.623	2.758	1.878	5,278
2022-04-27	2.630	2.900	2.630	2.868	1.953	26,275
2022-04-26	2.540	2.675	2.462	2.550	1.737	1,010
2022-04-25	2.570	2.592	2.370	2.418	1.647	27,702
2022-04-22	3.085	3.158	2.812	2.823	1.922	7,408
2022-04-21	3.082	3.340	2.940	2.940	2.002	66,040
2022-04-20	2.602	2.892	2.488	2.865	1.951	1,852
2022-04-19	2.715	2.715	2.600	2.679	1.825	2,899
2022-04-14	2.808	2.808	2.790	2.790	1.900	2,670
2022-04-13	2.735	2.845	2.685	2.800	1.907	99,243
2022-04-12	2.680	2.680	2.463	2.538	1.728	5,324
2022-04-11	2.905	2.905	2.600	2.700	1.839	69,020
2022-04-08	2.713	2.898	2.713	2.898	1.973	150,333
2022-04-07	2.590	2.818	2.540	2.548	1.735	11,866
2022-04-06	2.430	2.568	2.376	2.558	1.742	10,688
2022-04-05	2.350	2.380	2.350	2.375	1.617	2,701
2022-04-04	2.290	2.330	2.165	2.165	1.474	29,463
2022-04-01	2.180	2.180	2.180	2.180	1.485	2,554
2022-03-31	2.118	2.125	2.112	2.112	1.438	1,700
2022-03-30	1.975	2.115	1.975	2.065	1.406	7,389
2022-03-29	1.775	1.822	1.751	1.822	1.241	23,424
2022-03-28	1.825	1.825	1.825	1.825	1.243	1,800
2022-03-23	1.845	1.928	1.845	1.870	1.274	2,600
2022-03-22	1.875	1.875	1.875	1.875	1.277	499
2022-03-21	1.895	1.895	1.895	1.895	1.290	803
2022-03-18	1.912	1.920	1.863	1.895	1.290	7,951
2022-03-17	1.941	1.955	1.940	1.955	1.331	450
2022-03-15	1.847	1.847	1.847	1.847	1.258	1,081
2022-03-14	1.945	1.945	1.910	1.910	1.301	4,618
2022-03-11	2.180	2.180	2.180	2.180	1.485	500
2022-03-10	2.188	2.195	2.188	2.195	1.495	400
2022-03-09	2.068	2.068	2.025	2.065	1.399	3,544
2022-03-08	2.335	2.335	2.145	2.165	1.467	62,012
2022-03-07	2.318	2.465	2.312	2.335	1.582	41,213
2022-03-04	2.142	2.178	2.142	2.178	1.476	2,114
2022-03-03	2.210	2.230	2.188	2.198	1.490	3,350
2022-03-02	2.340	2.340	2.190	2.190	1.484	154,192
2022-03-01	2.442	2.508	2.155	2.255	1.528	54,384
2022-02-28	2.030	2.448	2.030	2.350	1.593	155,690
2022-02-25	1.825	1.930	1.822	1.845	1.250	8,180
2022-02-24	1.590	1.670	1.580	1.661	1.126	19,088
2022-02-23	1.544	1.544	1.544	1.544	1.047	2,387
2022-02-22	1.590	1.590	1.590	1.590	1.078	140
2022-02-17	1.525	1.595	1.525	1.592	1.079	53,289
2022-02-16	1.455	1.482	1.455	1.470	0.996	78,734
2022-02-15	1.500	1.500	1.430	1.442	0.977	12,010
2022-02-14	1.568	1.592	1.515	1.515	1.027	9,112
2022-02-11	1.582	1.582	1.550	1.550	1.051	9,602
2022-02-10	1.541	1.541	1.535	1.535	1.040	4,960
2022-02-09	1.513	1.535	1.505	1.505	1.020	3,582
2022-02-08	1.460	1.470	1.445	1.445	0.979	28,912
2022-02-07	1.448	1.475	1.445	1.475	1.000	17,600
2022-02-04	1.438	1.438	1.432	1.432	0.970	2,700
2022-02-03	1.465	1.480	1.430	1.430	0.969	2,700

← NewerPage 19 of 21 · 1,206 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.