Nordic American Tankers Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3.090 | 3.110 | 3.050 | 3.060 | 2.681 | 8,481 |
| 2024-11-13 | 3.025 | 3.110 | 3.025 | 3.110 | 2.724 | 4,593 |
| 2024-11-12 | 3.070 | 3.090 | 2.975 | 2.975 | 2.606 | 12,478 |
| 2024-11-11 | 3.200 | 3.200 | 3.100 | 3.119 | 2.732 | 6,208 |
| 2024-11-08 | 3.209 | 3.209 | 3.129 | 3.130 | 2.742 | 508 |
| 2024-11-07 | 3.232 | 3.255 | 3.218 | 3.255 | 2.851 | 36,116 |
| 2024-11-06 | 3.070 | 3.189 | 3.070 | 3.189 | 2.793 | 17,386 |
| 2024-11-05 | 3.149 | 3.149 | 3.080 | 3.089 | 2.706 | 14,792 |
| 2024-11-04 | 3.210 | 3.220 | 3.130 | 3.150 | 2.759 | 13,523 |
| 2024-11-01 | 3.252 | 3.260 | 3.230 | 3.245 | 2.843 | 1,238 |
| 2024-10-31 | 3.240 | 3.280 | 3.240 | 3.280 | 2.873 | 11,132 |
| 2024-10-30 | 3.300 | 3.300 | 3.257 | 3.259 | 2.855 | 3,111 |
| 2024-10-29 | 3.340 | 3.340 | 3.298 | 3.300 | 2.891 | 5,729 |
| 2024-10-28 | 3.301 | 3.340 | 3.290 | 3.335 | 2.922 | 53,713 |
| 2024-10-25 | 3.400 | 3.411 | 3.351 | 3.360 | 2.943 | 3,693 |
| 2024-10-24 | 3.370 | 3.379 | 3.350 | 3.375 | 2.957 | 34,681 |
| 2024-10-23 | 3.430 | 3.430 | 3.380 | 3.390 | 2.970 | 20,157 |
| 2024-10-22 | 3.530 | 3.540 | 3.470 | 3.485 | 3.053 | 15,273 |
| 2024-10-21 | 3.590 | 3.590 | 3.500 | 3.530 | 3.092 | 1,641 |
| 2024-10-18 | 3.580 | 3.595 | 3.540 | 3.560 | 3.119 | 1,817 |
| 2024-10-17 | 3.600 | 3.600 | 3.535 | 3.555 | 3.114 | 7,022 |
| 2024-10-16 | 3.560 | 3.579 | 3.521 | 3.525 | 3.088 | 4,921 |
| 2024-10-15 | 3.640 | 3.640 | 3.550 | 3.589 | 3.144 | 50,057 |
| 2024-10-14 | 3.680 | 3.680 | 3.620 | 3.635 | 3.184 | 19,269 |
| 2024-10-11 | 3.670 | 3.700 | 3.611 | 3.622 | 3.173 | 19,137 |
| 2024-10-10 | 3.740 | 3.740 | 3.630 | 3.648 | 3.196 | 2,821 |
| 2024-10-09 | 3.710 | 3.730 | 3.660 | 3.660 | 3.206 | 81,187 |
| 2024-10-08 | 3.770 | 3.772 | 3.701 | 3.755 | 3.289 | 147,485 |
| 2024-10-07 | 3.810 | 3.820 | 3.780 | 3.791 | 3.321 | 4,661 |
| 2024-10-04 | 3.807 | 3.820 | 3.790 | 3.810 | 3.338 | 2,826 |
| 2024-10-03 | 3.718 | 3.810 | 3.700 | 3.810 | 3.338 | 33,488 |
| 2024-10-02 | 3.700 | 3.740 | 3.679 | 3.710 | 3.250 | 22,313 |
| 2024-10-01 | 3.660 | 3.700 | 3.660 | 3.695 | 3.237 | 14,350 |
| 2024-09-30 | 3.642 | 3.660 | 3.630 | 3.650 | 3.197 | 4,452 |
| 2024-09-27 | 3.600 | 3.648 | 3.600 | 3.648 | 3.196 | 16,703 |
| 2024-09-26 | 3.609 | 3.650 | 3.580 | 3.650 | 3.197 | 40,843 |
| 2024-09-25 | 3.750 | 3.750 | 3.659 | 3.670 | 3.110 | 12,737 |
| 2024-09-24 | 3.720 | 3.750 | 3.700 | 3.742 | 3.171 | 18,616 |
| 2024-09-23 | 3.660 | 3.690 | 3.630 | 3.670 | 3.110 | 9,938 |
| 2024-09-20 | 3.700 | 3.720 | 3.660 | 3.668 | 3.108 | 22,358 |
| 2024-09-19 | 3.715 | 3.790 | 3.715 | 3.772 | 3.196 | 26,968 |
| 2024-09-18 | 3.700 | 3.770 | 3.700 | 3.762 | 3.188 | 13,448 |
| 2024-09-17 | 3.680 | 3.700 | 3.665 | 3.685 | 3.123 | 34,910 |
| 2024-09-16 | 3.669 | 3.680 | 3.645 | 3.665 | 3.106 | 26,436 |
| 2024-09-13 | 3.620 | 3.680 | 3.610 | 3.670 | 3.110 | 1,208 |
| 2024-09-12 | 3.555 | 3.640 | 3.550 | 3.635 | 3.080 | 8,798 |
| 2024-09-11 | 3.558 | 3.585 | 3.510 | 3.585 | 3.038 | 4,015 |
| 2024-09-10 | 3.570 | 3.570 | 3.500 | 3.510 | 2.974 | 3,935 |
| 2024-09-09 | 3.590 | 3.592 | 3.540 | 3.592 | 3.044 | 3,616 |
| 2024-09-06 | 3.650 | 3.650 | 3.585 | 3.600 | 3.051 | 6,131 |
| 2024-09-05 | 3.637 | 3.650 | 3.610 | 3.648 | 3.091 | 5,580 |
| 2024-09-04 | 3.650 | 3.660 | 3.560 | 3.630 | 3.076 | 5,582 |
| 2024-09-03 | 3.641 | 3.680 | 3.608 | 3.660 | 3.101 | 36,823 |
| 2024-08-30 | 3.722 | 3.770 | 3.680 | 3.713 | 3.146 | 63,774 |
| 2024-08-29 | 3.702 | 3.740 | 3.600 | 3.620 | 3.068 | 10,304 |
| 2024-08-28 | 3.670 | 3.670 | 3.560 | 3.570 | 3.025 | 3,596 |
| 2024-08-27 | 3.650 | 3.660 | 3.640 | 3.655 | 3.097 | 1,062 |
| 2024-08-23 | 3.610 | 3.649 | 3.585 | 3.630 | 3.076 | 3,866 |
| 2024-08-22 | 3.620 | 3.620 | 3.590 | 3.590 | 3.042 | 6,066 |
| 2024-08-21 | 3.600 | 3.640 | 3.595 | 3.610 | 3.059 | 20,444 |
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.