-
5 DAY PERFORMANCE
-0.82% -
1 MONTH PERFORMANCE
+1.11% -
3 MONTH PERFORMANCE
-8.54% -
6 MONTH PERFORMANCE
-7.14% -
YEAR-TO-DATE PERFORMANCE
-13.33% -
1 YEAR PERFORMANCE
-10.12%
Nordic American Tankers Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.60 | $3.64 (1.11%) | $3.66 | $3.59 | 2.36 M | $760.02 M |
| 09/26/2024 | $3.58 | $3.62 (1.12%) | $3.66 | $3.58 | 2.75 M | $755.84 M |
| 09/25/2024 | $3.74 | $3.65 (-2.41%) | $3.76 | $3.65 | 3.59 M | $762.11 M |
| 09/24/2024 | $3.72 | $3.74 (0.54%) | $3.75 | $3.69 | 2.10 M | $780.90 M |
| 09/23/2024 | $3.66 | $3.67 (0.27%) | $3.69 | $3.62 | 1.82 M | $766.28 M |
| 09/20/2024 | $3.74 | $3.62 (-3.21%) | $3.74 | $3.62 | 3.91 M | $755.84 M |
| 09/19/2024 | $3.70 | $3.77 (1.89%) | $3.79 | $3.70 | 1.95 M | $787.16 M |
| 09/18/2024 | $3.70 | $3.70 (0%) | $3.79 | $3.70 | 2.24 M | $772.55 M |
| 09/17/2024 | $3.68 | $3.69 (0.27%) | $3.71 | $3.66 | 1.93 M | $770.46 M |
| 09/16/2024 | $3.66 | $3.67 (0.27%) | $3.69 | $3.64 | 1.40 M | $766.28 M |
| 09/13/2024 | $3.61 | $3.63 (0.55%) | $3.69 | $3.60 | 1.82 M | $757.93 M |
| 09/12/2024 | $3.54 | $3.61 (1.98%) | $3.64 | $3.54 | 2.10 M | $753.76 M |
| 09/11/2024 | $3.54 | $3.59 (1.41%) | $3.60 | $3.52 | 1.80 M | $749.58 M |
| 09/10/2024 | $3.56 | $3.53 (-0.84%) | $3.57 | $3.49 | 2.37 M | $737.05 M |
| 09/09/2024 | $3.60 | $3.56 (-1.11%) | $3.61 | $3.54 | 1.97 M | $743.32 M |
| 09/06/2024 | $3.64 | $3.60 (-1.1%) | $3.65 | $3.58 | 1.71 M | $751.67 M |
| 09/05/2024 | $3.62 | $3.64 (0.55%) | $3.65 | $3.60 | 1.26 M | $760.02 M |
| 09/04/2024 | $3.64 | $3.62 (-0.55%) | $3.66 | $3.56 | 2.65 M | $755.84 M |
| 09/03/2024 | $3.69 | $3.67 (-0.54%) | $3.69 | $3.61 | 3.06 M | $766.28 M |
| 08/30/2024 | $3.66 | $3.72 (1.64%) | $3.77 | $3.64 | 2.98 M | $776.72 M |
| 08/29/2024 | $3.69 | $3.65 (-1.08%) | $3.73 | $3.60 | 2.98 M | $762.11 M |
| 08/28/2024 | $3.63 | $3.60 (-0.83%) | $3.66 | $3.55 | 2.28 M | $751.67 M |
| 08/27/2024 | $3.65 | $3.66 (0.27%) | $3.67 | $3.61 | 1.86 M | $764.19 M |
| 08/26/2024 | $3.65 | $3.65 (0%) | $3.70 | $3.65 | 2.65 M | $762.11 M |
| 08/23/2024 | $3.60 | $3.63 (0.83%) | $3.65 | $3.58 | 1.26 M | $757.93 M |
| 08/22/2024 | $3.63 | $3.56 (-1.93%) | $3.63 | $3.56 | 858,037 | $743.32 M |
| 08/21/2024 | $3.63 | $3.62 (-0.28%) | $3.63 | $3.59 | 1.61 M | $755.84 M |
| 08/20/2024 | $3.64 | $3.60 (-1.1%) | $3.66 | $3.59 | 1.46 M | $751.67 M |
| 08/19/2024 | $3.70 | $3.64 (-1.62%) | $3.72 | $3.63 | 1.69 M | $760.02 M |
| 08/16/2024 | $3.65 | $3.70 (1.37%) | $3.72 | $3.65 | 2.27 M | $772.55 M |
| 08/15/2024 | $3.57 | $3.64 (1.96%) | $3.66 | $3.57 | 1.62 M | $760.02 M |
| 08/14/2024 | $3.54 | $3.54 (0%) | $3.60 | $3.53 | 1.14 M | $739.14 M |
| 08/13/2024 | $3.57 | $3.53 (-1.12%) | $3.58 | $3.51 | 2.08 M | $737.05 M |
| 08/12/2024 | $3.53 | $3.58 (1.42%) | $3.60 | $3.52 | 1.78 M | $747.49 M |
| 08/09/2024 | $3.50 | $3.51 (0.29%) | $3.53 | $3.47 | 1.36 M | $732.88 M |
| 08/08/2024 | $3.48 | $3.50 (0.57%) | $3.50 | $3.43 | 1.52 M | $730.79 M |
| 08/07/2024 | $3.53 | $3.47 (-1.7%) | $3.54 | $3.45 | 1.39 M | $724.52 M |
| 08/06/2024 | $3.49 | $3.48 (-0.29%) | $3.50 | $3.43 | 1.91 M | $726.61 M |
| 08/05/2024 | $3.40 | $3.48 (2.35%) | $3.50 | $3.31 | 3.15 M | $726.61 M |
| 08/02/2024 | $3.61 | $3.53 (-2.22%) | $3.61 | $3.47 | 3.72 M | $737.05 M |
| 08/01/2024 | $3.72 | $3.63 (-2.42%) | $3.73 | $3.60 | 2.22 M | $757.93 M |
| 07/31/2024 | $3.70 | $3.73 (0.81%) | $3.76 | $3.70 | 1.82 M | $778.81 M |
| 07/30/2024 | $3.63 | $3.68 (1.38%) | $3.71 | $3.59 | 2.06 M | $768.37 M |
| 07/29/2024 | $3.68 | $3.63 (-1.36%) | $3.68 | $3.61 | 1.90 M | $757.93 M |
| 07/26/2024 | $3.74 | $3.64 (-2.67%) | $3.74 | $3.61 | 4.90 M | $760.02 M |
| 07/25/2024 | $3.75 | $3.73 (-0.53%) | $3.77 | $3.71 | 1.78 M | $778.81 M |
| 07/24/2024 | $3.87 | $3.74 (-3.36%) | $3.87 | $3.74 | 1.74 M | $780.90 M |
| 07/23/2024 | $3.88 | $3.87 (-0.26%) | $3.90 | $3.83 | 2.07 M | $808.04 M |
| 07/22/2024 | $3.75 | $3.89 (3.73%) | $3.91 | $3.74 | 4.23 M | $812.22 M |
| 07/19/2024 | $3.71 | $3.74 (0.81%) | $3.75 | $3.71 | 1.33 M | $780.90 M |
| 07/18/2024 | $3.76 | $3.69 (-1.86%) | $3.77 | $3.68 | 3.31 M | $770.46 M |
| 07/17/2024 | $3.80 | $3.72 (-2.11%) | $3.82 | $3.71 | 3.68 M | $776.72 M |
| 07/16/2024 | $3.78 | $3.79 (0.26%) | $3.81 | $3.77 | 1.55 M | $791.34 M |
| 07/15/2024 | $3.79 | $3.78 (-0.26%) | $3.83 | $3.77 | 2.34 M | $789.25 M |
| 07/12/2024 | $3.82 | $3.74 (-2.09%) | $3.83 | $3.73 | 2.87 M | $780.90 M |
| 07/11/2024 | $3.77 | $3.78 (0.27%) | $3.79 | $3.73 | 2.33 M | $789.25 M |
| 07/10/2024 | $3.73 | $3.74 (0.27%) | $3.78 | $3.72 | 2.10 M | $780.90 M |
| 07/09/2024 | $3.77 | $3.72 (-1.33%) | $3.79 | $3.70 | 2.60 M | $776.72 M |
| 07/08/2024 | $3.85 | $3.77 (-2.08%) | $3.86 | $3.77 | 2.46 M | $787.16 M |
| 07/05/2024 | $3.95 | $3.85 (-2.53%) | $3.95 | $3.85 | 2.32 M | $803.87 M |
| 07/03/2024 | $3.97 | $3.97 (0%) | $4.00 | $3.95 | 989,000 | $828.92 M |
| 07/02/2024 | $3.98 | $3.98 (0%) | $4.01 | $3.93 | 1.40 M | $831.01 M |
| 07/01/2024 | $3.98 | $3.98 (0%) | $3.99 | $3.92 | 1.64 M | $831.01 M |
| 06/28/2024 | $4.04 | $3.98 (-1.49%) | $4.07 | $3.95 | 3.31 M | $831.01 M |