-
5 DAY PERFORMANCE
-0.33% -
1 MONTH PERFORMANCE
-14.57% -
3 MONTH PERFORMANCE
-16.21% -
6 MONTH PERFORMANCE
-28.40% -
YEAR-TO-DATE PERFORMANCE
-27.38% -
1 YEAR PERFORMANCE
-30.37%
Nordic American Tankers Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.01 | $3.05 (1.33%) | $3.06 | $3.00 | 1.81 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 |
| 10/23/2024 | $3.44 | $3.36 (-2.33%) | $3.45 | $3.36 | 3.22 M | $701.56 M |
| 10/22/2024 | $3.53 | $3.47 (-1.7%) | $3.53 | $3.47 | 2.62 M | $724.52 M |
| 10/21/2024 | $3.59 | $3.52 (-1.95%) | $3.59 | $3.50 | 2.31 M | $734.96 M |
| 10/18/2024 | $3.59 | $3.57 (-0.56%) | $3.60 | $3.53 | 1.51 M | $745.40 M |
| 10/17/2024 | $3.59 | $3.57 (-0.56%) | $3.59 | $3.53 | 2.53 M | $745.40 M |
| 10/16/2024 | $3.56 | $3.54 (-0.56%) | $3.59 | $3.51 | 2.07 M | $739.14 M |
| 10/15/2024 | $3.60 | $3.54 (-1.67%) | $3.61 | $3.53 | 2.31 M | $739.14 M |
| 10/14/2024 | $3.65 | $3.62 (-0.82%) | $3.65 | $3.62 | 1.19 M | $755.84 M |
| 10/11/2024 | $3.66 | $3.66 (0%) | $3.67 | $3.61 | 1.34 M | $764.19 M |
| 10/10/2024 | $3.68 | $3.67 (-0.27%) | $3.69 | $3.62 | 1.83 M | $766.28 M |
| 10/09/2024 | $3.72 | $3.65 (-1.88%) | $3.73 | $3.64 | 1.71 M | $762.11 M |
| 10/08/2024 | $3.77 | $3.76 (-0.27%) | $3.78 | $3.70 | 1.93 M | $785.07 M |
| 10/07/2024 | $3.79 | $3.81 (0.53%) | $3.83 | $3.78 | 1.92 M | $795.51 M |
| 10/04/2024 | $3.80 | $3.79 (-0.26%) | $3.83 | $3.77 | 2.49 M | $791.34 M |
| 10/03/2024 | $3.70 | $3.80 (2.7%) | $3.81 | $3.69 | 3.63 M | $793.43 M |
| 10/02/2024 | $3.71 | $3.71 (0%) | $3.74 | $3.67 | 1.68 M | $774.63 M |
| 10/01/2024 | $3.65 | $3.67 (0.55%) | $3.73 | $3.62 | 2.70 M | $766.28 M |
| 09/30/2024 | $3.63 | $3.67 (1.1%) | $3.68 | $3.62 | 1.99 M | $766.28 M |
| 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 |