Nordic American Tankers Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	1.600	1.600	1.522	1.522	1.031	5,070
2022-02-01	1.565	1.585	1.565	1.582	1.072	800
2022-01-31	1.495	1.495	1.495	1.495	1.013	1,986
2022-01-28	1.532	1.532	1.530	1.531	1.037	500
2022-01-27	1.560	1.560	1.482	1.482	1.004	4,285
2022-01-26	1.555	1.555	1.555	1.555	1.054	1,283
2022-01-25	1.472	1.538	1.472	1.538	1.042	1,812
2022-01-24	1.509	1.509	1.452	1.508	1.022	21,939
2022-01-21	1.616	1.616	1.562	1.562	1.059	7,754
2022-01-20	1.688	1.705	1.685	1.705	1.155	5,900
2022-01-19	1.660	1.660	1.651	1.651	1.119	4,959
2022-01-18	1.665	1.665	1.665	1.665	1.128	2,292
2022-01-13	1.712	1.748	1.712	1.748	1.185	3,251
2022-01-11	1.750	1.785	1.750	1.785	1.210	4,326
2022-01-10	1.765	1.785	1.765	1.785	1.210	1,316
2022-01-06	1.790	1.798	1.772	1.798	1.218	675
2022-01-05	1.830	1.848	1.830	1.848	1.252	42,690
2022-01-04	1.900	1.900	1.859	1.859	1.260	6,927
2021-12-31	1.650	1.660	1.650	1.655	1.122	5,514
2021-12-30	1.660	1.670	1.660	1.670	1.132	4,555
2021-12-29	1.688	1.688	1.660	1.660	1.125	3,500
2021-12-23	1.808	1.815	1.808	1.810	1.227	2,325
2021-12-21	1.840	1.860	1.838	1.850	1.254	3,950
2021-12-20	1.752	1.752	1.752	1.752	1.187	1,594
2021-12-17	1.850	1.850	1.772	1.788	1.212	10,101
2021-12-16	1.970	1.970	1.888	1.890	1.281	1,722
2021-12-15	1.898	1.898	1.898	1.898	1.286	1,666
2021-12-14	1.912	1.912	1.885	1.885	1.277	3,806
2021-12-13	1.945	1.948	1.918	1.948	1.320	1,800
2021-12-10	2.018	2.018	2.018	2.018	1.368	200
2021-12-09	1.998	2.042	1.998	2.038	1.381	28,643
2021-12-08	2.012	2.072	2.010	2.072	1.404	24,944
2021-12-07	1.892	1.900	1.881	1.900	1.288	6,056
2021-12-02	1.852	1.890	1.850	1.890	1.274	13,435
2021-12-01	1.968	1.968	1.825	1.825	1.230	86,683
2021-11-30	1.926	1.932	1.890	1.930	1.301	22,000
2021-11-29	1.865	1.888	1.863	1.888	1.273	623
2021-11-26	1.830	1.870	1.790	1.860	1.254	21,039
2021-11-24	1.890	1.930	1.871	1.930	1.301	11,335
2021-11-23	1.898	1.899	1.895	1.899	1.280	10,604
2021-11-22	1.932	1.932	1.905	1.905	1.284	2,588
2021-11-19	1.978	1.978	1.930	1.930	1.301	1,200
2021-11-18	2.055	2.055	1.965	1.965	1.325	7,989
2021-11-17	2.100	2.108	2.100	2.108	1.421	62,985
2021-11-16	2.132	2.135	2.110	2.130	1.436	9,650
2021-11-15	2.100	2.168	2.100	2.168	1.462	3,866
2021-11-12	2.225	2.225	2.195	2.195	1.480	6,704
2021-11-11	2.245	2.290	2.245	2.290	1.544	1,126
2021-11-10	2.215	2.215	2.215	2.215	1.493	3,508
2021-11-09	2.290	2.290	2.240	2.285	1.540	9,234
2021-11-08	2.322	2.322	2.322	2.322	1.565	3,471
2021-11-05	2.332	2.332	2.332	2.332	1.572	10
2021-11-03	2.346	2.346	2.346	2.346	1.581	200
2021-11-02	2.360	2.360	2.315	2.330	1.571	1,800
2021-11-01	2.410	2.410	2.398	2.398	1.617	730
2021-10-28	2.310	2.342	2.310	2.332	1.572	540
2021-10-27	2.350	2.350	2.322	2.322	1.565	3,719
2021-10-26	2.413	2.413	2.365	2.405	1.621	4,860
2021-10-25	2.402	2.425	2.388	2.400	1.618	15,607
2021-10-22	2.382	2.390	2.365	2.380	1.604	4,540

← NewerPage 20 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.