NAT - Nordic American Tankers Ltd
5.78
-0.180 -3.114%
Share volume: 8,844,790
Last Updated: 03-03-2026
Transportation/Water Transport:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$5.96
-0.18
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $5.70 | $5.70 | $5.91 | $5.91 | $5.51 | $5.51 | $5.78 | $5.78 | 8,844,790 | $8,844,790.00 |
| 03-02-2026 | $6.34 | $6.34 | $6.34 | $6.34 | $5.83 | $5.83 | $5.96 | $5.96 | 13,061,158 | $13,061,158.00 |
| 02-27-2026 | $5.50 | $5.50 | $5.78 | $5.78 | $5.48 | $5.48 | $5.73 | $5.73 | 7,338,926 | $7,338,926.00 |
| 02-26-2026 | $4.85 | $4.85 | $5.43 | $5.43 | $4.78 | $4.78 | $5.40 | $5.40 | 14,389,315 | $14,389,315.00 |
| 02-25-2026 | $4.99 | $4.99 | $5.04 | $5.04 | $4.90 | $4.90 | $5.04 | $5.04 | 3,981,956 | $3,981,956.00 |
| 02-24-2026 | $4.94 | $4.94 | $5.00 | $5.00 | $4.88 | $4.88 | $5.00 | $5.00 | 3,825,169 | $3,825,169.00 |
| 02-23-2026 | $4.89 | $4.89 | $4.93 | $4.93 | $4.81 | $4.81 | $4.92 | $4.92 | 3,039,501 | $3,039,501.00 |
| 02-20-2026 | $4.82 | $4.82 | $4.93 | $4.93 | $4.78 | $4.78 | $4.93 | $4.93 | 3,609,076 | $3,609,076.00 |
| 02-19-2026 | $4.74 | $4.74 | $4.87 | $4.87 | $4.72 | $4.72 | $4.83 | $4.83 | 3,578,520 | $3,578,520.00 |
| 02-18-2026 | $4.66 | $4.66 | $4.79 | $4.79 | $4.65 | $4.65 | $4.73 | $4.73 | 3,740,373 | $3,740,373.00 |