Nordic American Tankers Limited Historical Stock Prices

NAT 
$9.02
*  
0.01
0.11%
Get NAT Alerts
*Delayed - data as of Aug. 29, 2014 14:17 ET  -  Find a broker to begin trading NAT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    NAT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-AUG-2013 TO 28-AUG-2014

Date Open High Low Close / Last Volume
14:17  9.02  9.08  8.90  9.02 402,705
08/28/2014 9.11 9.12 8.86 9.01 946,920
08/27/2014 9.18 9.27 9.11 9.13 879,264
08/26/2014 9.14 9.21 9.05 9.15 686,257
08/25/2014 9.1 9.17 9.0432 9.11 559,704
08/22/2014 9.11 9.19 9.03 9.09 861,014
08/21/2014 9.23 9.24 9.09 9.2 811,110
08/20/2014 9.17 9.26 9 9.21 1,010,239
08/19/2014 9.16 9.23 9.12 9.2 1,369,416
08/18/2014 9.05 9.21 9 9.15 925,429
08/15/2014 9.08 9.12 8.835 8.98 752,104
08/14/2014 8.86 9.1 8.8399 9.04 1,278,858
08/13/2014 8.7 8.88 8.66 8.84 1,207,673
08/12/2014 8.98 9.08 8.6 8.67 2,181,233
08/11/2014 8.78 9.18 8.76 9 2,400,592
08/08/2014 8.66 8.74 8.58 8.72 897,486
08/07/2014 8.79 8.847 8.64 8.68 838,934
08/06/2014 8.67 8.87 8.63 8.79 937,574
08/05/2014 8.71 8.77 8.6 8.68 1,043,314
08/04/2014 8.65 8.77 8.58 8.75 868,464
08/01/2014 8.63 8.69 8.48 8.65 1,457,082
07/31/2014 8.7 8.7 8.55 8.61 885,842
07/30/2014 8.85 8.8801 8.68 8.76 1,095,290
07/29/2014 8.75 8.95 8.66 8.8 1,003,200
07/28/2014 8.82 8.82 8.57 8.72 1,243,620
07/25/2014 8.89 8.96 8.735 8.82 1,350,915
07/24/2014 9.01 9.1 8.91 8.96 946,384
07/23/2014 9.13 9.14 8.86 8.96 1,422,764
07/22/2014 9.2274 9.2664 9.0813 9.13 1,064,257
07/21/2014 9.091 9.1982 8.9936 9.1885 1,443,281
07/18/2014 8.7792 9.1105 8.7792 9.0618 1,240,442
07/17/2014 8.9936 8.9936 8.75 8.789 1,225,851
07/16/2014 8.9936 9.1544 8.8279 9.0033 1,819,798
07/15/2014 8.8279 8.9156 8.7013 8.8279 1,563,606
07/14/2014 8.5843 8.8572 8.5746 8.8279 1,655,242
07/11/2014 8.4284 8.5843 8.3398 8.4869 1,270,923
07/10/2014 8.3505 8.5551 8.2823 8.3895 1,467,975
07/09/2014 8.6623 8.8036 8.3115 8.3797 3,250,847
07/08/2014 8.8669 8.8669 8.672 8.8474 1,342,954
07/07/2014 8.9936 9.0423 8.7987 8.8572 1,394,785
07/03/2014 9.0618 9.0715 8.901 8.9838 711,308
07/02/2014 9.1397 9.1982 9.0033 9.0033 846,861
07/01/2014 9.3054 9.4028 9.0618 9.1397 1,415,305
06/30/2014 9.3249 9.3346 9.208 9.2859 977,013
06/27/2014 9.2567 9.3541 9.1982 9.3151 1,181,048
06/26/2014 9.4126 9.4613 9.169 9.3054 973,989
06/25/2014 9.0618 9.4515 9.0618 9.3931 1,746,279
06/24/2014 9.3833 9.5977 9.0423 9.052 1,895,143
06/23/2014 9.2177 9.5295 9.1787 9.3736 2,334,741
06/20/2014 8.8085 9.2372 8.8085 9.1885 2,364,576
06/19/2014 8.8182 8.8766 8.711 8.7597 945,837
06/18/2014 8.789 8.9644 8.7792 8.7987 990,540
06/17/2014 8.6136 8.8377 8.5746 8.789 1,187,814
06/16/2014 8.6623 8.75 8.6038 8.6428 895,811
06/13/2014 8.5941 8.7208 8.5551 8.6623 1,316,954
06/12/2014 8.3797 8.5551 8.3213 8.5259 1,528,823
06/11/2014 8.3797 8.4284 8.2336 8.331 1,107,598
06/10/2014 8.3115 8.4772 8.3018 8.3895 893,753
06/09/2014 8.4284 8.4966 8.3018 8.3505 805,098
06/06/2014 8.3407 8.409 8.3018 8.3797 825,387
06/05/2014 8.2238 8.3895 8.0582 8.2823 1,208,276
06/04/2014 7.99 8.2336 7.9023 8.1556 1,093,988
06/03/2014 8.1069 8.1459 7.9023 7.9997 891,359
06/02/2014 8.0777 8.1751 7.9607 8.1166 1,693,344
05/30/2014 8.1654 8.1751 7.9218 7.9705 1,375,292
05/29/2014 8.1946 8.292 8.1361 8.1946 746,771
05/28/2014 8.2531 8.2823 8.1654 8.2043 1,013,715
05/27/2014 8.2043 8.2628 8.1166 8.2433 1,188,545
05/23/2014 8.1069 8.1848 8.0679 8.1361 1,001,123
05/22/2014 8.1069 8.1459 8.0387 8.0679 1,203,524
05/21/2014 8.1459 8.1848 8.0387 8.1069 818,093
05/20/2014 8.2823 8.2823 8.0387 8.0972 1,115,637
05/19/2014 8.1166 8.37 8.0679 8.2823 1,124,782
05/16/2014 8.2433 8.3407 8.0777 8.0874 1,624,891
05/15/2014 8.3115 8.369 8.1556 8.2433 1,182,037
05/14/2014 8.7305 8.7305 8.292 8.3115 2,201,683
05/13/2014 8.2336 8.7597 8.2238 8.7208 3,582,411
05/12/2014 8.2141 8.4382 8.1459 8.4284 2,923,339
05/09/2014 7.8536 8.0192 7.8048 7.9997 1,261,306
05/08/2014 8.2238 8.2872 7.8243 7.8341 2,234,045
05/07/2014 8.2725 8.292 8.1556 8.2141 1,200,223
05/06/2014 8.2823 8.4187 8.2238 8.2238 999,723
05/05/2014 8.3213 8.3213 8.2238 8.3018 574,682
05/02/2014 8.3115 8.5259 8.3115 8.3505 907,331
05/01/2014 8.37 8.4577 8.2628 8.3115 1,037,059
04/30/2014 8.2725 8.4479 8.1946 8.409 2,168,935
04/29/2014 8.1654 8.3894 8.1654 8.3213 1,097,778
04/28/2014 8.3505 8.3797 8.1215 8.1654 2,066,265
04/25/2014 8.4479 8.5259 8.2628 8.292 1,020,213
04/24/2014 8.5259 8.5649 8.3895 8.4479 1,134,749
04/23/2014 8.5746 8.6136 8.4382 8.4577 1,143,257
04/22/2014 8.6915 8.6915 8.5259 8.6038 1,460,983
04/21/2014 8.5259 8.6915 8.5161 8.6428 2,065,601
04/17/2014 8.3602 8.4966 8.3505 8.4479 1,347,391
04/16/2014 8.2628 8.4284 8.2336 8.3992 1,438,692
04/15/2014 8.2433 8.331 8.0679 8.1654 2,347,125
04/14/2014 8.3407 8.3992 8.1654 8.2238 1,748,769
04/11/2014 8.2725 8.4187 8.1848 8.2433 1,609,303
04/10/2014 8.4382 8.4577 8.2823 8.2823 1,892,546
04/09/2014 8.3213 8.4772 8.3115 8.3895 3,698,803
04/08/2014 8.292 8.3602 8.1946 8.2823 13,244,310
04/07/2014 9.51 9.549 9.1885 9.2177 1,281,497
04/04/2014 9.5977 9.7828 9.471 9.5587 789,794
04/03/2014 9.7731 9.7731 9.5051 9.5295 681,738
04/02/2014 9.6659 9.8121 9.6063 9.7049 1,335,472
04/01/2014 9.6269 9.6757 9.4126 9.5782 1,108,637
03/31/2014 9.8413 9.8413 9.4808 9.588 1,919,627
03/28/2014 9.6464 9.9638 9.6464 9.7926 603,863
03/27/2014 9.6367 9.8023 9.5783 9.6269 692,871
03/26/2014 10.0849 10.0946 9.6269 9.6464 938,781
03/25/2014 9.7341 10.1921 9.7341 10.0069 1,494,273
03/24/2014 9.8608 9.89 9.549 9.6951 688,605
03/21/2014 9.8803 10.0459 9.8316 9.851 683,364
03/20/2014 9.8316 9.9095 9.7244 9.8121 347,705
03/19/2014 9.9972 10.1044 9.8431 9.8705 602,650
03/18/2014 9.8413 10.1434 9.8269 10.0264 512,041
03/17/2014 9.8023 9.929 9.7828 9.8121 438,380
03/14/2014 9.6659 9.8608 9.6464 9.7536 346,177
03/13/2014 9.8705 9.9875 9.5782 9.7049 1,032,241
03/12/2014 9.9485 9.9485 9.7536 9.8705 813,171
03/11/2014 9.9485 10.3529 9.8705 10.0264 798,409
03/10/2014 10.0362 10.0752 9.8705 9.968 540,601
03/07/2014 10.3577 10.3772 10.0654 10.0946 537,937
03/06/2014 10.5234 10.5818 10.1044 10.3382 905,170
03/05/2014 10.4064 10.5818 10.348 10.4844 583,719
03/04/2014 10.3188 10.6403 10.2895 10.4259 1,079,638
03/03/2014 10.2018 10.4064 10.0167 10.1823 697,634
02/28/2014 10.0946 10.6793 10.0847 10.2993 1,402,419
02/27/2014 9.9875 10.1726 9.8705 10.1044 872,065
02/26/2014 9.9095 10.1336 9.6562 9.9582 1,113,202
02/25/2014 9.929 10.0069 9.7926 9.9193 490,320
02/24/2014 9.968 10.2116 9.9387 9.9387 986,084
02/21/2014 9.6074 9.968 9.6074 9.9095 1,737,774
02/20/2014 9.3639 9.6074 9.3444 9.588 789,937
02/19/2014 9.5977 9.6367 9.3346 9.3346 1,330,333
02/18/2014 9.7439 9.8413 9.6026 9.6464 987,394
02/14/2014 9.8608 9.89 9.6873 9.8316 765,336
02/13/2014 9.6659 9.89 9.6074 9.8608 834,307
02/12/2014 9.6659 9.8803 9.5587 9.7244 1,097,153
02/11/2014 9.471 9.8705 9.3541 9.6757 1,516,065
02/10/2014 9.9485 10.1336 9.4028 9.4418 2,532,011
02/07/2014 10.1141 10.3285 9.9485 9.9777 917,373
02/06/2014 9.7731 10.1823 9.7731 10.0946 1,233,641
02/05/2014 9.89 9.9095 9.5587 9.7731 1,793,341
02/04/2014 9.9875 10.1336 9.7634 9.8608 1,670,075
02/03/2014 10.6306 10.65 9.8413 9.9777 2,413,736
01/31/2014 10.4357 10.767 10.3772 10.6598 1,328,359
01/30/2014 10.7377 10.9521 10.6598 10.689 1,103,855
01/29/2014 10.8059 10.9229 10.6306 10.7475 1,389,625
01/28/2014 10.7767 11.1567 10.7572 10.9521 1,360,682
01/27/2014 10.767 10.9618 10.4162 10.7475 1,748,195
01/24/2014 11.0983 11.1134 10.3772 10.7865 3,079,441
01/23/2014 11.488 11.6926 11.108 11.1372 2,396,558
01/22/2014 12.2188 12.2675 11.4783 11.6829 3,393,255
01/21/2014 11.1567 12.287 11.1372 12.2188 6,088,162
01/17/2014 10.7767 11.3516 10.7329 11.0008 4,211,841
01/16/2014 10.1434 10.9521 10.1434 10.8254 5,419,348
01/15/2014 9.7244 9.929 9.5587 9.7731 2,162,420
01/14/2014 9.5295 9.6854 9.4126 9.5782 1,141,430
01/13/2014 9.6074 9.7439 9.3755 9.4808 1,555,600
01/10/2014 9.4905 9.6269 9.131 9.6074 2,221,940
01/09/2014 9.6367 9.9485 9.0326 9.3346 3,696,498
01/08/2014 10.0362 10.1141 9.9095 10.0264 1,453,836
01/07/2014 9.9485 10.1336 9.7049 10.0167 2,387,340
01/06/2014 9.4126 9.8998 9.3054 9.8803 2,337,819
01/03/2014 9.3249 9.4223 9.1787 9.3444 1,240,163
01/02/2014 9.3833 9.471 9.1105 9.3444 1,467,035
12/31/2013 9.2956 9.5977 9.2956 9.4515 872,625
12/30/2013 9.3931 9.6172 9.208 9.2956 1,135,924
12/27/2013 9.549 9.5977 9.0813 9.4418 1,455,117
12/26/2013 9.4418 9.6855 9.3931 9.4515 1,216,514
12/24/2013 9.5003 9.6195 9.3746 9.4321 923,952
12/23/2013 9.0033 9.5783 8.9254 9.471 3,041,427
12/20/2013 8.3992 8.9644 8.3992 8.8279 3,737,964
12/19/2013 7.8536 8.3895 7.8536 8.3797 1,980,878
12/18/2013 7.951 8.0241 7.7561 7.9218 1,450,758
12/17/2013 7.99 8.063 7.9315 7.951 1,356,699
12/16/2013 8.0874 8.2433 7.9412 8.0289 1,194,208
12/13/2013 7.873 8.1166 7.8682 8.0582 1,227,805
12/12/2013 7.6782 7.9705 7.6635 7.8828 1,260,587
12/11/2013 7.7951 7.8243 7.6197 7.6782 1,058,034
12/10/2013 7.7269 7.8243 7.6489 7.7366 1,154,456
12/09/2013 7.8146 7.8623 7.5807 7.6782 1,703,001
12/06/2013 8.2336 8.2822 7.7951 7.8146 1,573,937
12/05/2013 8.1459 8.331 8.1459 8.2141 1,434,610
12/04/2013 7.8633 8.2336 7.8341 8.1556 2,352,674
12/03/2013 7.7951 8.0046 7.7269 7.8438 1,869,151
12/02/2013 7.9412 7.9705 7.6977 7.8341 1,651,395
11/29/2013 7.8536 8.1069 7.7171 7.8925 2,754,334
11/27/2013 7.6002 7.6684 7.4541 7.5515 1,603,921
11/26/2013 7.6002 7.6782 7.3956 7.5612 1,993,848
11/25/2013 7.7951 7.8633 7.7561 7.7561 2,130,387
11/22/2013 7.6977 7.8633 7.6977 7.7951 8,783,884
11/21/2013 8.4284 8.7087 8.4187 8.6526 604,541
11/20/2013 8.409 8.5356 8.2823 8.4187 354,469
11/19/2013 8.4187 8.6526 8.3505 8.4284 567,934
11/18/2013 8.7013 8.7987 8.3895 8.4479 624,692
11/15/2013 8.5843 8.7792 8.5259 8.711 559,450
11/14/2013 8.6428 8.711 8.4577 8.6233 553,812
11/13/2013 8.4966 8.7208 8.4772 8.6428 506,204
11/12/2013 8.8182 8.9254 8.3992 8.5161 872,598
11/11/2013 8.2141 8.8572 8.1946 8.8182 1,355,564
11/08/2013 7.99 8.3602 7.99 8.2141 656,358
11/07/2013 8.1946 8.2238 7.9802 7.9802 564,890
11/06/2013 8.4284 8.4577 8.0923 8.1751 422,500
11/05/2013 8.2336 8.5551 8.2336 8.409 809,667
11/04/2013 8.2823 8.3018 8.0192 8.2823 555,922
11/01/2013 7.9705 8.2823 7.8925 8.2238 843,708
10/31/2013 8.0874 8.1361 7.8438 7.951 629,830
10/30/2013 8.2238 8.2238 8.0426 8.1166 387,307
10/29/2013 8.1556 8.2531 8.0095 8.2433 559,408
10/28/2013 8.331 8.4187 8.0582 8.1069 538,991
10/25/2013 8.2238 8.3797 8.1654 8.3602 495,198
10/24/2013 8.2336 8.3115 8.1361 8.1751 433,995
10/23/2013 8.3797 8.4187 8.2336 8.2433 418,424
10/22/2013 8.2823 8.4284 8.2823 8.4284 668,657
10/21/2013 8.3505 8.4284 8.2043 8.2628 623,840
10/18/2013 8.2823 8.4187 8.1654 8.37 728,078
10/17/2013 8.2043 8.3895 8.1459 8.2141 567,617
10/16/2013 8.1166 8.2384 8.0192 8.1946 673,300
10/15/2013 8.0192 8.2433 8.0192 8.1166 752,499
10/14/2013 7.8828 8.0874 7.8828 8.0582 413,527
10/11/2013 7.873 7.9997 7.8341 7.9705 490,915
10/10/2013 7.7464 8.0095 7.7464 7.8633 627,223
10/09/2013 7.7366 7.7951 7.6489 7.6684 607,394
10/08/2013 7.8925 7.9218 7.7074 7.7366 791,213
10/07/2013 7.7951 7.9315 7.7951 7.8536 528,466
10/04/2013 7.8828 7.9754 7.7951 7.8633 394,945
10/03/2013 7.9315 7.951 7.7951 7.9023 1,126,976
10/02/2013 8.0192 8.02 7.9023 7.9705 612,318
10/01/2013 7.9997 8.1264 7.951 8.0679 983,832
09/30/2013 8.0387 8.1556 7.912 8.0289 719,680
09/27/2013 8.4577 8.4577 8.107 8.2141 883,748
09/26/2013 8.7695 8.8572 8.4138 8.5454 1,136,094
09/25/2013 7.8925 8.7695 7.8925 8.6915 2,784,972
09/24/2013 7.9412 8.0289 7.8048 7.8536 488,331
09/23/2013 7.8536 8.1654 7.8048 7.9705 702,883
09/20/2013 8.2531 8.3895 7.7951 7.8828 1,166,549
09/19/2013 7.9023 8.2531 7.9023 8.2043 1,164,054
09/18/2013 7.8828 8.0095 7.7464 7.9218 830,335
09/17/2013 7.8438 7.9315 7.8341 7.8925 573,625
09/16/2013 7.8536 7.9314 7.7756 7.8633 642,529
09/13/2013 7.8536 7.99 7.7561 7.7756 555,137
09/12/2013 8.0582 8.1264 7.8438 7.8633 599,615
09/11/2013 8.0192 8.2238 8.0192 8.0777 671,294
09/10/2013 8.1848 8.1848 7.9024 8.0484 786,461
09/09/2013 7.9023 8.331 7.9023 8.1069 925,223
09/06/2013 7.8925 8.0387 7.7951 7.8828 851,741
09/05/2013 7.6002 7.9218 7.6002 7.7561 1,414,282
09/04/2013 7.5417 7.8536 7.532 7.6002 1,526,248
09/03/2013 7.5417 7.6002 7.4833 7.5515 1,046,112
08/30/2013 7.5515 7.6488 7.4541 7.493 679,831
08/29/2013 7.7074 7.7464 7.5612 7.6002 893,823
08/28/2013 7.6684 7.9801 7.6489 7.7171 1,229,314
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?