NYSE - Delayed Quote
USD
Nordic American Tankers Limited (NAT)
7.25
+0.15
(+2.11%)
At close: September 4 at 4:00:02 PM EDT
7.23
-0.02
(-0.28%)
After hours: September 4 at 7:56:43 PM EDT
Trade NAT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
7.10
7.35
7.02
7.25
7.25
4,268,200
Sep 3, 2026
7.13
7.20
7.00
7.10
7.10
3,986,500
Sep 2, 2026
6.93
7.11
6.86
7.07
7.07
4,822,200
Sep 1, 2026
6.86
6.98
6.76
6.91
6.91
4,879,000
Aug 31, 2026
6.88
6.92
6.67
6.83
6.83
4,372,900
Aug 28, 2026
6.90
6.99
6.69
6.77
6.77
4,642,800
Aug 27, 2026
6.55
7.00
6.46
6.76
6.76
7,537,700
Aug 26, 2026
6.71
6.76
6.41
6.52
6.52
4,428,900
Aug 25, 2026
6.95
6.98
6.81
6.90
6.90
1,926,300
Aug 24, 2026
6.91
7.09
6.91
7.00
7.00
3,444,300
Aug 21, 2026
7.04
7.20
6.93
6.97
6.97
3,912,100
Aug 20, 2026
6.99
7.08
6.90
6.99
6.99
2,179,400
Aug 19, 2026
7.00
7.10
6.95
7.02
7.02
2,612,700
Aug 18, 2026
6.84
6.94
6.77
6.93
6.93
2,330,300
Aug 17, 2026
6.75
6.85
6.68
6.82
6.82
2,178,700
Aug 14, 2026
6.65
6.82
6.64
6.71
6.71
2,251,900
Aug 13, 2026
6.46
6.68
6.45
6.61
6.61
2,295,200
Aug 12, 2026
6.21
6.46
6.19
6.44
6.44
2,352,900
Aug 11, 2026
6.29
6.29
6.02
6.17
6.17
2,715,000
Aug 10, 2026
6.48
6.58
6.28
6.28
6.28
2,158,800
Aug 7, 2026
6.42
6.53
6.29
6.46
6.46
2,090,300
Aug 6, 2026
6.27
6.47
6.22
6.40
6.40
2,850,800
Aug 5, 2026
6.28
6.34
6.12
6.13
6.13
2,468,600
Aug 4, 2026
6.41
6.49
6.21
6.26
6.26
2,767,700
Aug 3, 2026
6.49
6.56
6.32
6.43
6.43
3,059,000
Jul 31, 2026
6.69
6.73
6.48
6.53
6.53
3,034,400
Jul 30, 2026
6.45
6.69
6.35
6.66
6.66
4,838,900
Jul 29, 2026
6.48
6.51
6.30
6.41
6.41
4,483,600
Jul 28, 2026
6.44
6.55
6.37
6.39
6.39
3,171,800
Jul 27, 2026
6.31
6.48
6.18
6.46
6.46
3,302,600
Jul 24, 2026
6.48
6.60
6.41
6.45
6.45
3,785,400
Jul 23, 2026
6.40
6.53
6.36
6.42
6.42
4,047,800
Jul 22, 2026
6.52
6.52
6.35
6.36
6.36
2,532,900
Jul 21, 2026
6.25
6.54
6.14
6.47
6.47
4,177,500
Jul 20, 2026
6.14
6.31
6.13
6.16
6.16
2,493,900
Jul 17, 2026
6.10
6.13
5.96
6.05
6.05
2,923,300
Jul 16, 2026
6.15
6.34
6.13
6.20
6.20
2,714,900
Jul 15, 2026
6.25
6.28
6.04
6.16
6.16
2,286,900
Jul 14, 2026
6.12
6.38
6.12
6.29
6.29
2,954,800
Jul 13, 2026
6.22
6.36
6.01
6.09
6.09
3,186,000
Jul 10, 2026
6.03
6.18
5.93
6.17
6.17
3,236,900
Jul 9, 2026
6.02
6.08
5.66
5.90
5.90
4,462,100
Jul 8, 2026
5.94
6.10
5.91
6.06
6.06
2,846,500
Jul 7, 2026
5.86
5.94
5.79
5.89
5.89
2,276,600
Jul 6, 2026
5.78
6.19
5.72
5.83
5.83
3,180,200
Jul 2, 2026
5.71
5.94
5.67
5.81
5.81
4,251,800
Jul 1, 2026
5.51
5.61
5.49
5.56
5.56
3,543,600
Jun 30, 2026
5.74
5.78
5.50
5.54
5.54
3,995,100
Jun 29, 2026
5.85
5.98
5.78
5.78
5.78
4,527,500
Jun 26, 2026
6.17
6.26
5.67
5.85
5.85
9,433,000
Jun 25, 2026
6.44
6.63
6.16
6.26
6.26
9,166,600
Jun 24, 2026
6.46
6.70
6.39
6.47
6.47
9,928,100
Jun 23, 2026
6.15
6.48
6.10
6.46
6.46
7,887,900
Jun 22, 2026
5.87
6.25
5.86
6.21
6.21
8,797,600
Jun 18, 2026
5.56
5.86
5.41
5.85
5.85
7,113,600
Jun 17, 2026
5.55
5.69
5.51
5.57
5.57
2,600,000
Jun 16, 2026
5.47
5.64
5.40
5.52
5.52
6,603,800
Jun 15, 2026
5.46
5.54
5.27
5.44
5.44
4,267,000
Jun 12, 2026
5.15
5.57
5.13
5.56
5.56
4,335,300
Jun 11, 2026
5.20
5.32
5.14
5.15
5.15
4,118,600
Jun 10, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
5.12
5.27
5.05
5.18
5.18
2,980,000
Jun 9, 2026
5.28
5.37
5.25
5.32
5.10
3,327,300
Jun 8, 2026
5.45
5.49
5.27
5.31
5.09
3,300,600
Jun 5, 2026
5.25
5.45
5.24
5.39
5.17
2,725,300
Jun 4, 2026
5.20
5.30
5.20
5.26
5.04
2,422,700
Jun 3, 2026
5.26
5.32
5.20
5.22
5.00
4,332,400
Jun 2, 2026
5.27
5.30
5.20
5.24
5.02
3,185,100
Jun 1, 2026
5.10
5.33
5.05
5.27
5.05
4,356,200
May 29, 2026
5.16
5.17
5.06
5.15
4.94
5,058,100
May 28, 2026
5.39
5.45
5.02
5.04
4.83
5,991,900
May 27, 2026
5.30
5.30
5.17
5.22
5.00
3,391,500
May 26, 2026
5.34
5.42
5.25
5.33
5.11
3,106,000
May 22, 2026
5.50
5.54
5.29
5.40
5.18
2,975,900
May 21, 2026
5.60
5.65
5.48
5.50
5.27
3,581,900
May 20, 2026
5.54
5.67
5.50
5.60
5.37
1,776,000
May 19, 2026
5.50
5.58
5.46
5.52
5.29
2,195,900
May 18, 2026
5.47
5.62
5.46
5.50
5.27
2,002,800
May 15, 2026
5.44
5.55
5.39
5.47
5.24
3,548,200
May 14, 2026
5.62
5.63
5.46
5.51
5.28
2,486,500
May 13, 2026
5.87
5.88
5.51
5.60
5.37
4,016,800
May 12, 2026
5.82
5.86
5.74
5.83
5.59
2,069,100
May 11, 2026
5.93
5.96
5.77
5.82
5.58
2,998,900
May 8, 2026
5.90
6.02
5.86
5.92
5.68
2,247,000
May 7, 2026
5.80
5.92
5.70
5.86
5.62
2,712,200
May 6, 2026
5.83
5.92
5.74
5.77
5.53
2,723,500
May 5, 2026
5.82
6.02
5.74
5.95
5.70
2,885,500
May 4, 2026
5.79
5.96
5.71
5.74
5.50
3,230,600
May 1, 2026
5.55
5.77
5.48
5.76
5.52
2,946,300
Apr 30, 2026
5.58
5.63
5.50
5.58
5.35
3,301,700
Apr 29, 2026
5.65
5.68
5.51
5.53
5.30
2,946,600
Apr 28, 2026
5.70
5.74
5.56
5.62
5.39
2,747,700
Apr 27, 2026
5.56
5.66
5.40
5.65
5.42
6,574,400
Apr 24, 2026
5.38
5.54
5.30
5.54
5.31
3,616,100
Apr 23, 2026
5.51
5.62
5.44
5.45
5.22
5,869,100
Apr 22, 2026
5.72
5.77
5.40
5.51
5.28
12,180,200
Apr 21, 2026
6.15
6.22
5.80
5.82
5.58
2,669,700
Apr 20, 2026
6.01
6.09
5.80
6.06
5.81
3,417,800
Apr 17, 2026
5.92
6.20
5.80
6.03
5.78
6,364,800
Apr 16, 2026
5.83
5.92
5.71
5.86
5.62
3,255,600
Apr 15, 2026
5.84
6.06
5.81
5.89
5.65
4,104,400
Apr 14, 2026
5.79
5.82
5.69
5.71
5.47
3,601,900
Apr 13, 2026
5.75
6.00
5.75
5.84
5.60
2,957,700
Apr 10, 2026
5.89
5.95
5.60
5.72
5.48
3,672,700
Apr 9, 2026
6.02
6.21
5.88
5.94
5.69
5,416,200
Apr 8, 2026
5.55
6.01
5.47
5.99
5.74
7,827,300
Apr 7, 2026
6.17
6.34
5.90
5.94
5.69
6,159,900
Apr 6, 2026
6.15
6.23
6.02
6.18
5.92
4,777,400
Apr 2, 2026
5.80
6.21
5.75
6.15
5.90
7,350,700
Apr 1, 2026
5.88
5.98
5.71
5.73
5.49
3,887,800
Mar 31, 2026
5.76
5.98
5.74
5.86
5.62
5,498,100
Mar 30, 2026
5.63
5.76
5.48
5.71
5.47
4,586,800
Mar 27, 2026
5.54
5.69
5.48
5.66
5.43
2,985,300
Mar 26, 2026
5.62
5.79
5.58
5.59
5.36
4,588,200
Mar 25, 2026
5.79
5.82
5.52
5.54
5.31
4,717,800
Mar 24, 2026
5.54
5.84
5.52
5.79
5.55
6,392,500
Mar 23, 2026
5.22
5.50
5.22
5.47
5.24
4,247,800
Mar 20, 2026
5.54
5.56
5.21
5.25
5.03
5,988,000
Mar 19, 2026
5.30
5.59
5.22
5.49
5.26
5,175,000
Mar 18, 2026
5.25
5.51
5.23
5.42
5.20
4,756,000
Mar 17, 2026
5.27
5.31
5.16
5.25
5.03
3,380,800
Mar 16, 2026
5.34
5.42
5.13
5.30
5.08
5,286,200
Mar 13, 2026
4.95
5.13
4.91
5.02
4.81
6,856,300
Mar 12, 2026
5.25
5.27
4.96
4.97
4.76
9,170,600
Mar 11, 2026
5.36
5.37
5.21
5.24
5.02
4,303,700
Mar 10, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
5.46
5.56
5.33
5.37
5.15
5,849,400
Mar 9, 2026
5.65
5.78
5.58
5.63
5.23
7,555,100
Mar 6, 2026
5.57
5.66
5.50
5.62
5.22
6,235,200
Mar 5, 2026
5.74
5.77
5.46
5.58
5.19
7,105,200
Mar 4, 2026
5.52
5.80
5.41
5.78
5.37
8,463,300
Mar 3, 2026
5.70
5.91
5.51
5.78
5.37
8,876,200
Mar 2, 2026
6.34
6.34
5.83
5.96
5.54
13,061,200
Feb 27, 2026
5.50
5.78
5.48
5.73
5.33
7,338,900
Feb 26, 2026
4.85
5.43
4.78
5.40
5.02
14,389,300
Feb 25, 2026
4.99
5.04
4.90
5.04
4.69
3,982,000
Feb 24, 2026
4.94
5.00
4.88
5.00
4.65
3,825,200
Feb 23, 2026
4.89
4.93
4.81
4.92
4.57
3,039,500
Feb 20, 2026
4.82
4.93
4.78
4.93
4.58
3,609,100
Feb 19, 2026
4.74
4.87
4.72
4.83
4.49
3,578,500
Feb 18, 2026
4.66
4.79
4.65
4.73
4.40
3,740,400
Feb 17, 2026
4.49
4.65
4.46
4.62
4.30
2,926,700
Feb 13, 2026
4.47
4.57
4.47
4.54
4.22
2,327,200
Feb 12, 2026
4.51
4.53
4.43
4.46
4.15
3,196,500
Feb 11, 2026
4.36
4.52
4.33
4.50
4.18
3,868,800
Feb 10, 2026
4.28
4.38
4.27
4.32
4.02
2,773,000
Feb 9, 2026
4.22
4.29
4.21
4.25
3.95
1,545,200
Feb 6, 2026
4.18
4.29
4.15
4.26
3.96
2,501,300
Feb 5, 2026
4.16
4.25
4.15
4.17
3.88
2,882,800
Feb 4, 2026
4.20
4.24
4.15
4.16
3.87
2,998,400
Feb 3, 2026
4.18
4.25
4.12
4.24
3.94
2,277,100
Feb 2, 2026
4.09
4.21
4.01
4.18
3.89
2,236,300
Jan 30, 2026
4.14
4.25
4.11
4.16
3.87
3,098,600
Jan 29, 2026
4.23
4.25
4.12
4.22
3.92
2,436,500
Jan 28, 2026
4.17
4.22
4.12
4.19
3.90
2,802,500
Jan 27, 2026
4.05
4.18
4.05
4.10
3.81
2,449,600
Jan 26, 2026
4.10
4.23
4.03
4.04
3.76
2,296,000
Jan 23, 2026
4.05
4.12
4.02
4.06
3.77
2,431,300
Jan 22, 2026
4.08
4.09
3.98
4.01
3.73
1,659,000
Jan 21, 2026
4.08
4.12
3.96
4.09
3.80
2,645,500
Jan 20, 2026
4.07
4.14
4.03
4.06
3.77
2,345,700
Jan 16, 2026
4.12
4.19
4.07
4.09
3.80
4,753,100
Jan 15, 2026
4.04
4.11
3.94
4.09
3.80
3,321,200
Jan 14, 2026
4.07
4.12
4.04
4.06
3.77
2,751,800
Jan 13, 2026
3.96
4.07
3.96
4.06
3.77
5,031,300
Jan 12, 2026
3.91
3.97
3.87
3.96
3.68
2,719,800
Jan 9, 2026
3.88
3.93
3.85
3.91
3.64
4,191,300
Jan 8, 2026
3.75
3.91
3.73
3.90
3.63
4,938,900
Jan 7, 2026
3.51
3.76
3.51
3.76
3.50
5,721,800
Jan 6, 2026
3.42
3.53
3.41
3.45
3.21
3,201,900
Jan 5, 2026
3.43
3.51
3.40
3.41
3.17
3,939,500
Jan 2, 2026
3.45
3.45
3.36
3.37
3.13
2,500,200
Dec 31, 2025
3.42
3.46
3.40
3.44
3.20
1,698,300
Dec 30, 2025
3.49
3.49
3.41
3.42
3.18
2,457,600
Dec 29, 2025
3.43
3.51
3.42
3.48
3.24
2,395,300
Dec 26, 2025
3.40
3.46
3.38
3.43
3.19
1,823,300
Dec 24, 2025
3.40
3.41
3.33
3.39
3.15
1,645,200
Dec 23, 2025
3.41
3.43
3.37
3.38
3.14
2,163,300
Dec 22, 2025
3.48
3.57
3.42
3.42
3.18
3,774,000
Dec 19, 2025
3.38
3.44
3.35
3.37
3.13
3,275,800
Dec 18, 2025
3.45
3.50
3.35
3.38
3.14
2,323,900
Dec 17, 2025
3.48
3.51
3.43
3.46
3.22
2,377,100
Dec 16, 2025
3.49
3.51
3.34
3.45
3.21
2,993,700
Dec 15, 2025
3.46
3.51
3.42
3.50
3.25
2,962,600
Dec 12, 2025
3.45
3.46
3.42
3.43
3.19
2,169,700
Dec 11, 2025
3.47
3.49
3.42
3.45
3.21
2,526,700
Dec 10, 2025
3.52
3.52
3.40
3.48
3.24
3,962,000
Dec 9, 2025
3.56
3.58
3.49
3.53
3.28
3,125,900
Dec 8, 2025
3.62
3.69
3.55
3.57
3.32
3,653,300
Dec 5, 2025
3.76
3.76
3.70
3.74
3.48
3,534,700
Dec 4, 2025
3.74
3.76
3.69
3.74
3.48
2,899,600
Dec 3, 2025
3.71
3.78
3.71
3.74
3.48
3,285,700
Dec 2, 2025
3.62
3.69
3.54
3.67
3.41
3,101,700
Dec 1, 2025
3.65
3.69
3.60
3.65
3.39
3,394,000
Nov 28, 2025
3.79
3.81
3.61
3.64
3.38
3,042,900
Nov 26, 2025
3.74
3.78
3.71
3.76
3.50
2,526,300
Nov 25, 2025
3.78
3.80
3.74
3.76
3.50
2,312,400
Nov 24, 2025
3.81
3.86
3.75
3.81
3.54
2,612,100
Nov 21, 2025
3.76
3.86
3.69
3.85
3.58
2,352,500
Nov 20, 2025
3.80
3.89
3.72
3.73
3.47
2,134,700
Nov 19, 2025
3.86
3.88
3.74
3.77
3.50
2,749,000
Nov 18, 2025
3.80
3.93
3.76
3.90
3.63
6,336,200
Nov 17, 2025
3.72
3.83
3.68
3.82
3.55
5,604,400
Nov 14, 2025
3.64
3.72
3.59
3.72
3.46
1,806,700
Nov 13, 2025
3.68
3.75
3.66
3.70
3.44
2,211,900
Nov 12, 2025
3.65
3.68
3.62
3.67
3.41
1,627,000
Nov 11, 2025
3.63
3.66
3.58
3.63
3.37
1,874,600
Nov 10, 2025
3.58
3.66
3.57
3.65
3.39
1,772,100
Nov 7, 2025
3.59
3.59
3.53
3.56
3.31
1,346,100
Nov 6, 2025
3.59
3.64
3.55
3.59
3.34
1,804,500
Nov 5, 2025
3.50
3.58
3.50
3.57
3.32
1,697,100
Nov 4, 2025
3.55
3.58
3.50
3.52
3.27
1,992,500
Nov 3, 2025
3.67
3.70
3.62
3.63
3.37
1,710,000
Oct 31, 2025
3.69
3.70
3.62
3.68
3.42
2,390,300
Oct 30, 2025
3.68
3.74
3.65
3.67
3.41
2,704,300
Oct 29, 2025
3.72
3.78
3.68
3.70
3.44
3,475,500
Oct 28, 2025
3.60
3.71
3.58
3.70
3.44
3,447,700
Oct 27, 2025
3.57
3.59
3.52
3.58
3.33
1,914,000
Oct 24, 2025
3.54
3.60
3.53
3.57
3.32
2,208,100
Oct 23, 2025
3.55
3.62
3.54
3.55
3.30
2,664,700
Oct 22, 2025
3.45
3.51
3.38
3.51
3.26
2,304,300
Oct 21, 2025
3.50
3.53
3.45
3.47
3.23
2,768,800
Oct 20, 2025
3.50
3.59
3.50
3.54
3.29
2,785,100
Oct 17, 2025
3.34
3.53
3.33
3.48
3.24
3,669,900
Oct 16, 2025
3.29
3.44
3.29
3.38
3.14
4,349,700
Oct 15, 2025
3.23
3.29
3.21
3.26
3.03
1,956,900
Oct 14, 2025
3.15
3.21
3.10
3.18
2.96
3,444,500
Oct 13, 2025
3.21
3.26
3.19
3.23
3.00
2,458,600
Oct 10, 2025
3.27
3.33
3.21
3.22
2.99
2,219,800
Oct 9, 2025
3.25
3.35
3.25
3.30
3.07
2,598,600
Oct 8, 2025
3.26
3.26
3.19
3.24
3.01
2,223,000
Oct 7, 2025
3.27
3.27
3.19
3.24
3.01
2,756,100
Oct 6, 2025
3.34
3.36
3.28
3.29
3.06
1,780,700
Oct 3, 2025
3.35
3.36
3.29
3.33
3.10
4,180,800
Oct 2, 2025
3.34
3.37
3.27
3.33
3.10
4,088,100
Oct 1, 2025
3.14
3.37
3.13
3.35
3.11
7,778,900
Sep 30, 2025
3.11
3.19
3.08
3.14
2.92
2,977,800
Sep 29, 2025
3.21
3.22
3.06
3.08
2.86
2,897,500
Sep 26, 2025
3.22
3.23
3.18
3.20
2.98
2,066,800
Sep 25, 2025
3.30
3.30
3.19
3.21
2.98
1,838,100
Sep 24, 2025
3.36
3.36
3.29
3.30
3.07
1,810,000
Sep 23, 2025
3.26
3.38
3.26
3.35
3.11
2,546,300
Sep 22, 2025
3.27
3.29
3.23
3.23
3.00
1,757,800
Sep 19, 2025
3.27
3.27
3.23
3.26
3.03
2,761,600
Sep 18, 2025
3.30
3.32
3.25
3.30
3.07
2,419,800
Sep 17, 2025
3.22
3.35
3.20
3.31
3.08
3,509,000
Sep 16, 2025
3.30
3.30
3.17
3.21
2.98
4,671,100
Sep 15, 2025
3.21
3.33
3.21
3.31
3.08
3,775,600
Sep 12, 2025
3.20
3.23
3.15
3.16
2.94
2,469,300
Sep 11, 2025
3.20
3.28
3.17
3.27
3.04
2,651,900
Sep 10, 2025
3.19
3.23
3.15
3.19
2.97
1,650,100
Sep 9, 2025
3.25
3.26
3.18
3.19
2.97
1,891,900
Sep 8, 2025
3.29
3.32
3.22
3.25
3.02
2,348,500
Sep 5, 2025
3.23
3.28
3.20
3.27
3.04
2,388,100
