5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+3.23%
3 MONTH PERFORMANCE
-5.19%
6 MONTH PERFORMANCE
-20.99%
YEAR-TO-DATE PERFORMANCE
+2.40%
1 YEAR PERFORMANCE
-34.02%
Nordic American Tankers Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $2.55 | $2.55 (0%) | $2.60 | $2.51 | 3.96 M | $536.79 M |
| 04/30/2025 | $2.55 | $2.56 (0.39%) | $2.60 | $2.51 | 3.45 M | $538.89 M |
| 04/29/2025 | $2.54 | $2.57 (1.18%) | $2.60 | $2.54 | 2.19 M | $541.00 M |
| 04/28/2025 | $2.54 | $2.54 (0%) | $2.57 | $2.53 | 2.06 M | $534.68 M |
| 04/25/2025 | $2.50 | $2.56 (2.4%) | $2.58 | $2.48 | 1.85 M | $538.97 M |
| 04/24/2025 | $2.51 | $2.53 (0.8%) | $2.53 | $2.46 | 2.10 M | $532.65 M |
| 04/23/2025 | $2.48 | $2.50 (0.81%) | $2.52 | $2.44 | 3.24 M | $526.34 M |
| 04/22/2025 | $2.48 | $2.46 (-0.81%) | $2.49 | $2.45 | 1.81 M | $517.92 M |
| 04/21/2025 | $2.50 | $2.45 (-2%) | $2.52 | $2.45 | 1.53 M | $515.81 M |
| 04/17/2025 | $2.45 | $2.51 (2.45%) | $2.52 | $2.45 | 2.58 M | $528.44 M |
| 04/16/2025 | $2.42 | $2.44 (0.83%) | $2.47 | $2.40 | 2.43 M | $513.71 M |
| 04/15/2025 | $2.47 | $2.40 (-2.83%) | $2.48 | $2.38 | 2.41 M | $505.28 M |
| 04/14/2025 | $2.53 | $2.48 (-1.98%) | $2.54 | $2.45 | 2.86 M | $522.13 M |
| 04/11/2025 | $2.39 | $2.53 (5.86%) | $2.54 | $2.37 | 2.85 M | $532.65 M |
| 04/10/2025 | $2.34 | $2.34 (0%) | $2.35 | $2.29 | 1.96 M | $492.65 M |
| 04/09/2025 | $2.29 | $2.36 (3.06%) | $2.44 | $2.23 | 5.01 M | $496.86 M |
| 04/08/2025 | $2.42 | $2.29 (-5.37%) | $2.43 | $2.25 | 2.62 M | $482.12 M |
| 04/07/2025 | $2.19 | $2.35 (7.31%) | $2.37 | $2.13 | 4.36 M | $494.76 M |
| 04/04/2025 | $2.26 | $2.21 (-2.21%) | $2.30 | $2.15 | 4.25 M | $465.28 M |
| 04/03/2025 | $2.40 | $2.35 (-2.08%) | $2.43 | $2.35 | 4.25 M | $494.76 M |
| 04/02/2025 | $2.47 | $2.44 (-1.21%) | $2.47 | $2.42 | 2.48 M | $513.71 M |
| 04/01/2025 | $2.47 | $2.48 (0.4%) | $2.52 | $2.47 | 1.51 M | $522.13 M |
| 03/31/2025 | $2.48 | $2.46 (-0.81%) | $2.51 | $2.44 | 2.57 M | $517.92 M |
| 03/28/2025 | $2.53 | $2.52 (-0.4%) | $2.55 | $2.48 | 2.38 M | $530.55 M |
| 03/27/2025 | $2.55 | $2.53 (-0.78%) | $2.58 | $2.52 | 1.52 M | $532.65 M |
| 03/26/2025 | $2.54 | $2.56 (0.79%) | $2.58 | $2.53 | 2.15 M | $538.97 M |
| 03/25/2025 | $2.59 | $2.54 (-1.93%) | $2.64 | $2.53 | 2.92 M | $534.76 M |
| 03/24/2025 | $2.56 | $2.58 (0.78%) | $2.62 | $2.56 | 2.70 M | $543.18 M |
| 03/21/2025 | $2.63 | $2.56 (-2.66%) | $2.63 | $2.55 | 5.31 M | $538.97 M |
| 03/20/2025 | $2.65 | $2.64 (-0.38%) | $2.66 | $2.60 | 2.10 M | $555.81 M |
| 03/19/2025 | $2.61 | $2.67 (2.3%) | $2.67 | $2.61 | 2.69 M | $562.13 M |
| 03/18/2025 | $2.64 | $2.59 (-1.89%) | $2.65 | $2.58 | 2.15 M | $545.29 M |
| 03/17/2025 | $2.56 | $2.63 (2.73%) | $2.65 | $2.55 | 4.02 M | $553.71 M |
| 03/14/2025 | $2.47 | $2.54 (2.83%) | $2.54 | $2.46 | 2.90 M | $530.34 M |
| 03/13/2025 | $2.47 | $2.46 (-0.4%) | $2.51 | $2.44 | 3.37 M | $513.64 M |
| 03/12/2025 | $2.42 | $2.47 (2.07%) | $2.48 | $2.40 | 3.06 M | $515.73 M |
| 03/11/2025 | $2.44 | $2.43 (-0.41%) | $2.49 | $2.39 | 2.94 M | $507.38 M |
| 03/10/2025 | $2.47 | $2.43 (-1.62%) | $2.48 | $2.40 | 4.59 M | $507.38 M |
| 03/07/2025 | $2.53 | $2.52 (-0.4%) | $2.58 | $2.51 | 3.35 M | $526.17 M |
| 03/06/2025 | $2.49 | $2.54 (2.01%) | $2.55 | $2.48 | 2.57 M | $530.34 M |
| 03/05/2025 | $2.53 | $2.47 (-2.37%) | $2.55 | $2.45 | 2.80 M | $515.73 M |
| 03/04/2025 | $2.45 | $2.53 (3.27%) | $2.55 | $2.40 | 3.44 M | $528.26 M |
| 03/03/2025 | $2.49 | $2.46 (-1.2%) | $2.54 | $2.45 | 3.45 M | $513.64 M |
| 02/28/2025 | $2.47 | $2.45 (-0.81%) | $2.54 | $2.42 | 5.14 M | $511.55 M |
| 02/27/2025 | $2.56 | $2.46 (-3.91%) | $2.56 | $2.44 | 4.21 M | $513.64 M |
| 02/26/2025 | $2.57 | $2.56 (-0.39%) | $2.59 | $2.53 | 2.11 M | $534.52 M |
| 02/25/2025 | $2.62 | $2.57 (-1.91%) | $2.65 | $2.56 | 3.59 M | $536.61 M |
| 02/24/2025 | $2.63 | $2.61 (-0.76%) | $2.65 | $2.59 | 4.32 M | $544.96 M |
| 02/21/2025 | $2.67 | $2.63 (-1.5%) | $2.67 | $2.61 | 2.91 M | $549.13 M |
| 02/20/2025 | $2.65 | $2.62 (-1.13%) | $2.68 | $2.57 | 3.00 M | $547.05 M |
| 02/19/2025 | $2.67 | $2.65 (-0.75%) | $2.68 | $2.61 | 1.91 M | $553.31 M |
| 02/18/2025 | $2.65 | $2.66 (0.38%) | $2.69 | $2.64 | 2.10 M | $555.40 M |
| 02/14/2025 | $2.73 | $2.64 (-3.3%) | $2.75 | $2.61 | 3.41 M | $551.22 M |
| 02/13/2025 | $2.72 | $2.67 (-1.84%) | $2.74 | $2.66 | 2.52 M | $557.49 M |
| 02/12/2025 | $2.70 | $2.72 (0.74%) | $2.75 | $2.69 | 2.00 M | $567.93 M |
| 02/11/2025 | $2.72 | $2.70 (-0.74%) | $2.75 | $2.69 | 1.50 M | $563.75 M |
| 02/10/2025 | $2.74 | $2.73 (-0.36%) | $2.77 | $2.70 | 1.65 M | $570.01 M |
| 02/07/2025 | $2.73 | $2.71 (-0.73%) | $2.75 | $2.70 | 1.10 M | $565.84 M |
| 02/06/2025 | $2.84 | $2.74 (-3.52%) | $2.84 | $2.72 | 2.61 M | $572.10 M |
| 02/05/2025 | $2.80 | $2.82 (0.71%) | $2.85 | $2.76 | 2.05 M | $588.81 M |
| 02/04/2025 | $2.71 | $2.82 (4.06%) | $2.85 | $2.67 | 2.95 M | $588.81 M |
| 02/03/2025 | $2.68 | $2.71 (1.12%) | $2.73 | $2.66 | 1.50 M | $565.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
