5 DAY PERFORMANCE
-4.74%
1 MONTH PERFORMANCE
+3.57%
3 MONTH PERFORMANCE
-22.78%
6 MONTH PERFORMANCE
-30.21%
YEAR-TO-DATE PERFORMANCE
+4.40%
1 YEAR PERFORMANCE
-40.95%
Nordic American Tankers Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/24/2025 | $2.70 | $2.62 (-2.96%) | $2.70 | $2.58 | 1.18 M | |
| 01/23/2025 | $2.64 | $2.68 (1.52%) | $2.70 | $2.63 | 2.13 M | $559.57 M |
| 01/22/2025 | $2.65 | $2.65 (0%) | $2.70 | $2.61 | 3.90 M | $553.31 M |
| 01/21/2025 | $2.74 | $2.66 (-2.92%) | $2.77 | $2.66 | 3.62 M | $555.40 M |
| 01/17/2025 | $2.75 | $2.74 (-0.36%) | $2.81 | $2.72 | 3.35 M | $572.10 M |
| 01/16/2025 | $2.93 | $2.80 (-4.44%) | $2.93 | $2.78 | 4.22 M | $584.63 M |
| 01/15/2025 | $2.99 | $2.95 (-1.34%) | $3.01 | $2.89 | 3.36 M | $615.95 M |
| 01/14/2025 | $2.97 | $2.96 (-0.34%) | $3.02 | $2.92 | 2.77 M | $618.04 M |
| 01/13/2025 | $2.96 | $3.00 (1.35%) | $3.02 | $2.90 | 4.87 M | $626.39 M |
| 01/10/2025 | $2.82 | $2.89 (2.48%) | $2.91 | $2.81 | 4.53 M | $603.42 M |
| 01/08/2025 | $2.66 | $2.73 (2.63%) | $2.75 | $2.63 | 2.38 M | $570.01 M |
| 01/07/2025 | $2.61 | $2.72 (4.21%) | $2.74 | $2.61 | 4.81 M | $567.93 M |
| 01/06/2025 | $2.55 | $2.54 (-0.39%) | $2.63 | $2.49 | 2.78 M | $530.34 M |
| 01/03/2025 | $2.55 | $2.52 (-1.18%) | $2.56 | $2.47 | 2.80 M | $526.17 M |
| 01/02/2025 | $2.55 | $2.55 (0%) | $2.61 | $2.50 | 2.28 M | $532.43 M |
| 12/31/2024 | $2.44 | $2.50 (2.46%) | $2.52 | $2.43 | 2.73 M | $521.99 M |
| 12/30/2024 | $2.45 | $2.45 (0%) | $2.49 | $2.41 | 2.85 M | $511.55 M |
| 12/27/2024 | $2.49 | $2.47 (-0.8%) | $2.51 | $2.45 | 1.84 M | $515.73 M |
| 12/26/2024 | $2.52 | $2.51 (-0.4%) | $2.52 | $2.47 | 2.85 M | $524.08 M |
| 12/24/2024 | $2.50 | $2.52 (0.8%) | $2.54 | $2.46 | 2.01 M | $526.17 M |
| 12/23/2024 | $2.44 | $2.48 (1.64%) | $2.49 | $2.43 | 2.50 M | $517.82 M |
| 12/20/2024 | $2.47 | $2.44 (-1.21%) | $2.50 | $2.41 | 3.55 M | $509.46 M |
| 12/19/2024 | $2.51 | $2.47 (-1.59%) | $2.53 | $2.46 | 2.31 M | $515.73 M |
| 12/18/2024 | $2.54 | $2.51 (-1.18%) | $2.60 | $2.50 | 2.49 M | $524.08 M |
| 12/17/2024 | $2.52 | $2.53 (0.4%) | $2.54 | $2.47 | 3.05 M | $528.26 M |
| 12/16/2024 | $2.61 | $2.56 (-1.92%) | $2.63 | $2.56 | 3.06 M | $534.52 M |
| 12/13/2024 | $2.63 | $2.64 (0.38%) | $2.65 | $2.60 | 2.25 M | $551.22 M |
| 12/12/2024 | $2.63 | $2.61 (-0.76%) | $2.64 | $2.56 | 3.56 M | $544.96 M |
| 12/11/2024 | $2.69 | $2.64 (-1.86%) | $2.70 | $2.63 | 1.93 M | $551.22 M |
| 12/10/2024 | $2.69 | $2.68 (-0.37%) | $2.73 | $2.66 | 2.29 M | $559.57 M |
| 12/09/2024 | $2.69 | $2.67 (-0.74%) | $2.75 | $2.66 | 2.53 M | $557.49 M |
| 12/06/2024 | $2.71 | $2.68 (-1.11%) | $2.73 | $2.66 | 2.36 M | $559.57 M |
| 12/05/2024 | $2.78 | $2.71 (-2.52%) | $2.80 | $2.71 | 2.88 M | $565.84 M |
| 12/04/2024 | $2.80 | $2.76 (-1.43%) | $2.81 | $2.72 | 3.94 M | $576.28 M |
| 12/03/2024 | $2.64 | $2.78 (5.3%) | $2.81 | $2.64 | 3.59 M | $580.45 M |
| 12/02/2024 | $2.68 | $2.64 (-1.49%) | $2.69 | $2.60 | 5.35 M | $551.22 M |
| 11/29/2024 | $2.90 | $2.68 (-7.59%) | $2.90 | $2.63 | 6.16 M | $559.57 M |
| 11/27/2024 | $2.88 | $2.88 (0%) | $2.94 | $2.83 | 3.25 M | $601.33 M |
| 11/26/2024 | $2.96 | $2.88 (-2.7%) | $3.00 | $2.88 | 2.97 M | $601.33 M |
| 11/25/2024 | $2.97 | $2.95 (-0.67%) | $2.99 | $2.91 | 3.00 M | $615.95 M |
| 11/22/2024 | $2.97 | $2.97 (0%) | $3.00 | $2.95 | 1.54 M | $620.13 M |
| 11/21/2024 | $3.00 | $2.99 (-0.33%) | $3.01 | $2.95 | 2.61 M | $624.30 M |
| 11/20/2024 | $3.03 | $3.00 (-0.99%) | $3.06 | $2.99 | 1.45 M | $626.39 M |
| 11/19/2024 | $3.06 | $3.05 (-0.33%) | $3.06 | $3.02 | 1.33 M | $636.83 M |
| 11/18/2024 | $3.01 | $3.05 (1.33%) | $3.06 | $3.00 | 1.82 M | $636.83 M |
| 11/15/2024 | $3.08 | $2.98 (-3.25%) | $3.10 | $2.97 | 1.81 M | $622.21 M |
| 11/14/2024 | $3.08 | $3.06 (-0.65%) | $3.11 | $3.04 | 1.78 M | $638.92 M |
| 11/13/2024 | $3.03 | $3.08 (1.65%) | $3.12 | $3.01 | 1.81 M | $643.09 M |
| 11/12/2024 | $3.09 | $3.00 (-2.91%) | $3.11 | $2.95 | 5.36 M | $626.39 M |
| 11/11/2024 | $3.15 | $3.10 (-1.59%) | $3.16 | $3.10 | 2.38 M | $647.27 M |
| 11/08/2024 | $3.27 | $3.16 (-3.36%) | $3.28 | $3.12 | 2.92 M | $659.80 M |
| 11/07/2024 | $3.20 | $3.27 (2.19%) | $3.29 | $3.20 | 2.35 M | $682.76 M |
| 11/06/2024 | $3.11 | $3.20 (2.89%) | $3.22 | $3.07 | 3.64 M | $668.15 M |
| 11/05/2024 | $3.16 | $3.07 (-2.85%) | $3.17 | $3.06 | 4.43 M | $641.01 M |
| 11/04/2024 | $3.25 | $3.14 (-3.38%) | $3.25 | $3.12 | 4.04 M | $655.62 M |
| 11/01/2024 | $3.27 | $3.24 (-0.92%) | $3.29 | $3.23 | 1.61 M | $676.50 M |
| 10/31/2024 | $3.27 | $3.27 (0%) | $3.29 | $3.25 | 1.43 M | $682.76 M |
| 10/30/2024 | $3.30 | $3.25 (-1.52%) | $3.30 | $3.25 | 1.90 M | $678.59 M |
| 10/29/2024 | $3.35 | $3.30 (-1.49%) | $3.36 | $3.28 | 1.69 M | $689.03 M |
| 10/28/2024 | $3.32 | $3.35 (0.9%) | $3.36 | $3.29 | 2.74 M | $699.47 M |
| 10/25/2024 | $3.39 | $3.35 (-1.18%) | $3.42 | $3.34 | 2.58 M | $699.47 M |
| 10/24/2024 | $3.40 | $3.38 (-0.59%) | $3.40 | $3.34 | 2.78 M | $705.73 M |