Nordic American Tankers Limited Historical Stock Prices

NAT 
$12.58
*  
0.42
3.23%
Get NAT Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading NAT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    NAT Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 26-MAY-2014 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  12.95  13.02  12.51  12.58 1,348,800
05/26/2015 12.89 13.02 12.51 12.58 1,350,765
05/22/2015 12.85 13.09 12.85 13 1,386,323
05/21/2015 12.75 12.89 12.67 12.82 1,290,249
05/20/2015 12.62 12.79 12.5 12.75 876,315
05/19/2015 12.38 12.63 12.3638 12.62 1,401,123
05/18/2015 12.5 12.66 12.307 12.43 1,850,483
05/15/2015 12.27 12.48 12.25 12.45 1,455,582
05/14/2015 11.87 12.2 11.87 12.11 1,686,032
05/13/2015 11.97 12.02 11.63 11.85 1,569,394
05/12/2015 11.73 12.2 11.7 11.95 1,630,627
05/11/2015 11.79 12.18 11.6115 11.64 2,908,786
05/08/2015 11.5 11.56 11.31 11.34 1,655,630
05/07/2015 11.41 11.52 11.2 11.34 1,737,731
05/06/2015 11.44 11.54 11.36 11.42 1,144,752
05/05/2015 11.99 12.03 11.37 11.4 1,942,703
05/04/2015 12.34 12.45 12.27 12.34 1,345,511
05/01/2015 12.25 12.3274 12.15 12.25 1,043,103
04/30/2015 12.44 12.52 11.96 12.23 1,935,694
04/29/2015 12.78 12.82 12.34 12.45 1,459,342
04/28/2015 12.73 12.89 12.72 12.8 1,087,526
04/27/2015 13.08 13.09 12.65 12.69 1,753,183
04/24/2015 13.01 13.15 13 13.08 1,058,812
04/23/2015 12.94 13.12 12.9 13.03 1,061,554
04/22/2015 13.01 13.08 12.9 12.94 959,598
04/21/2015 12.9 13.09 12.77 12.99 1,233,036
04/20/2015 12.67 13.04 12.63 12.86 1,260,554
04/17/2015 12.57 12.75 12.46 12.67 1,365,051
04/16/2015 12.67 12.6931 12.46 12.6 925,769
04/15/2015 12.92 12.9211 12.54 12.64 2,142,656
04/14/2015 12.78 13.09 12.66 12.84 2,222,084
04/13/2015 12.55 12.74 12.46 12.64 1,162,116
04/10/2015 12.25 12.62 12.1824 12.5 1,444,162
04/09/2015 12.31 12.51 12.04 12.15 1,384,318
04/08/2015 12.05 12.38 12.05 12.31 1,021,768
04/07/2015 12.61 12.71 12 12.02 2,200,292
04/06/2015 12.3 12.69 12.21 12.61 2,167,595
04/02/2015 12.21 12.3 12.04 12.27 1,753,517
04/01/2015 11.93 12.36 11.86 12.18 2,055,018
03/31/2015 11.72 11.93 11.6 11.91 949,363
03/30/2015 11.9 11.9102 11.64 11.76 1,121,535
03/27/2015 11.75 11.93 11.6 11.88 1,112,288
03/26/2015 11.7 11.88 11.615 11.77 1,782,845
03/25/2015 11.78 11.78 11.56 11.61 982,236
03/24/2015 11.35 11.85 11.32 11.73 1,330,682
03/23/2015 11.25 11.41 11.25 11.38 897,873
03/20/2015 11.42 11.59 11.21 11.24 1,583,317
03/19/2015 11.01 11.54 11.01 11.36 2,068,014
03/18/2015 10.28 10.82 10.21 10.81 1,230,090
03/17/2015 10.31 10.37 10.225 10.31 669,151
03/16/2015 10.43 10.43 10.2201 10.3 861,328
03/13/2015 10.4 10.42 10.29 10.41 1,180,448
03/12/2015 10.44 10.47 10.255 10.37 849,659
03/11/2015 10.15 10.4601 10.15 10.39 1,454,902
03/10/2015 10 10.18 9.945 10.12 935,601
03/09/2015 10.13 10.22 10.03 10.06 652,627
03/06/2015 10.02 10.14 10 10.1 793,484
03/05/2015 10.2 10.272 10.01 10.11 965,977
03/04/2015 10.18 10.32 10.1001 10.2 841,782
03/03/2015 10.09 10.33 10.03 10.21 699,525
03/02/2015 10.25 10.28 10.02 10.14 846,637
02/27/2015 10.16 10.33 10.12 10.23 723,750
02/26/2015 10.24 10.26 9.9784 10.12 996,002
02/25/2015 10.04 10.31 10 10.21 1,219,541
02/24/2015 10.1 10.13 10.02 10.05 819,927
02/23/2015 10.24 10.25 10.06 10.09 858,990
02/20/2015 10.41 10.43 10.23 10.26 1,232,355
02/19/2015 10.29 10.67 10.11 10.43 1,742,705
02/18/2015 10.01 10.36 10.01 10.31 1,160,026
02/17/2015 10.14 10.2 10.03 10.05 856,198
02/13/2015 10.16 10.25 10.0701 10.2 1,291,465
02/12/2015 10.19 10.28 9.9928 10.1 1,264,992
02/11/2015 9.66 10.31 9.66 10.18 2,048,121
02/10/2015 9.44 9.87 9.4 9.66 2,628,650
02/09/2015 10.06 10.06 9.15 9.41 4,303,183
02/06/2015 10.41 10.54 9.99 10.01 2,343,488
02/05/2015 10.3 10.51 10.27 10.45 1,111,862
02/04/2015 10.05 10.33 10.04 10.22 1,448,168
02/03/2015 10.26 10.43 10.06 10.12 1,746,629
02/02/2015 10.12 10.3899 10.12 10.26 1,686,011
01/30/2015 10.24 10.36 10.06 10.12 1,967,079
01/29/2015 10.43 10.5 10.08 10.31 2,280,338
01/28/2015 10.79 10.8 10.39 10.43 1,681,332
01/27/2015 10.71 10.83 10.66 10.78 1,597,655
01/26/2015 10.8 10.89 10.74 10.79 1,542,779
01/23/2015 10.76 10.8073 10.595 10.78 1,152,930
01/22/2015 10.45 10.84 10.41 10.78 2,281,850
01/21/2015 10.98 11.03 10.35 10.55 3,788,946
01/20/2015 11.58 11.58 10.64 10.99 3,337,141
01/16/2015 11.44 11.59 11.29 11.55 2,029,440
01/15/2015 11.7 11.82 11.385 11.41 2,318,432
01/14/2015 11.64 11.86 11.46 11.64 2,818,590
01/13/2015 11.78 11.91 11.57 11.83 2,807,502
01/12/2015 11.82 12.08 11.539 11.66 4,130,012
01/09/2015 12.02 12.02 11.18 11.61 4,950,023
01/08/2015 11.3 11.94 11.2884 11.88 3,583,393
01/07/2015 10.84 11.23 10.74 11.19 3,755,291
01/06/2015 10.49 10.88 10.39 10.69 3,136,571
01/05/2015 10.17 10.31 10.03 10.23 1,294,890
01/02/2015 10.07 10.25 9.95 10.21 839,856
12/31/2014 10 10.0959 9.9135 10.07 1,053,647
12/30/2014 10 10.08 9.91 10.02 866,358
12/29/2014 10.18 10.18 9.83 10.01 1,553,584
12/26/2014 10.22 10.3 10.11 10.16 922,455
12/24/2014 10.24 10.415 10.1988 10.26 565,689
12/23/2014 9.98 10.32 9.97 10.22 1,747,639
12/22/2014 9.89 10.02 9.82 9.92 1,091,736
12/19/2014 9.98 10.04 9.79 9.93 1,586,058
12/18/2014 9.81 10.05 9.71 9.99 2,186,546
12/17/2014 9.48 9.72 9.42 9.72 1,788,582
12/16/2014 9.38 9.68 9.35 9.52 2,071,405
12/15/2014 9.4 9.6 9.3 9.45 2,249,076
12/12/2014 8.88 9.39 8.86 9.26 1,541,926
12/11/2014 9 9.16 8.88 8.89 1,206,717
12/10/2014 8.94 9.0501 8.87 8.97 1,079,396
12/09/2014 8.5 9.08 8.45 9.01 1,926,308
12/08/2014 9.13 9.16 8.53 8.59 1,775,664
12/05/2014 9.18 9.32 9.18 9.19 698,389
12/04/2014 9.25 9.37 9.19 9.2 1,081,060
12/03/2014 9.14 9.39 9.08 9.29 1,159,501
12/02/2014 8.97 9.33 8.97 9.12 1,462,883
12/01/2014 9.18 9.23 8.82 8.97 1,442,332
11/28/2014 8.8 9.23 8.66 8.96 1,562,723
11/26/2014 8.84 9.011 8.76 8.83 1,060,293
11/25/2014 9.17 9.2 8.5 8.81 2,012,879
11/24/2014 9.12 9.22 9.0701 9.18 776,389
11/21/2014 9.01 9.25 8.98 9.11 2,070,135
11/20/2014 8.61 8.97 8.59 8.93 1,812,372
11/19/2014 8.5 8.58 8.21 8.54 1,271,153
11/18/2014 8.48 8.6 8.47 8.52 733,349
11/17/2014 8.37 8.5 8.32 8.45 778,987
11/14/2014 8.16 8.42 8.16 8.37 833,689
11/13/2014 8.41 8.446 8.09 8.18 1,136,282
11/12/2014 8.25 8.48 8.23 8.41 496,378
11/11/2014 8.72 8.73 8.33 8.33 1,480,462
11/10/2014 8.66 8.88 8.44 8.68 1,067,601
11/07/2014 8.37 8.47 8.33 8.44 737,617
11/06/2014 8.21 8.46 8.17 8.38 666,133
11/05/2014 8.28 8.39 8.171 8.23 792,652
11/04/2014 8.35 8.4399 8.175 8.21 804,522
11/03/2014 8.43 8.59 8.25 8.4 630,597
10/31/2014 8.51 8.55 8.25 8.45 875,873
10/30/2014 8.62 8.627 8.4 8.46 925,174
10/29/2014 8.36 8.69 8.36 8.63 1,917,440
10/28/2014 7.84 8.35 7.76 8.32 1,477,448
10/27/2014 7.72 7.8 7.56 7.78 610,270
10/24/2014 7.78 7.85 7.67 7.8 571,360
10/23/2014 7.82 7.98 7.75 7.8 841,535
10/22/2014 7.99 8.21 7.76 7.76 717,146
10/21/2014 7.83 7.99 7.83 7.97 785,688
10/20/2014 7.76 8.02 7.741 7.82 747,075
10/17/2014 8.14 8.26 7.931 7.95 1,040,446
10/16/2014 7.46 8.13 7.37 8.04 1,412,884
10/15/2014 7.24 7.595 7.12 7.55 1,285,768
10/14/2014 7.25 7.45 7.116 7.29 1,169,371
10/13/2014 7.27 7.46 7.19 7.19 946,449
10/10/2014 7.33 7.45 6.95 7.27 1,678,963
10/09/2014 7.72 7.8 7.35 7.37 1,539,594
10/08/2014 7.85 7.8646 7.52 7.71 1,835,633
10/07/2014 7.85 8.08 7.83 7.87 1,298,235
10/06/2014 7.9 7.99 7.81 7.91 1,151,669
10/03/2014 8.05 8.06 7.89 7.89 752,929
10/02/2014 7.87 8.04 7.81 7.99 1,049,137
10/01/2014 7.9 8.1 7.8 7.88 1,275,080
09/30/2014 8.09 8.21 7.95 7.95 1,126,824
09/29/2014 8.06 8.12 8.02 8.09 570,076
09/26/2014 8.03 8.15 8.01 8.14 570,455
09/25/2014 8.18 8.24 7.97 8.01 1,203,842
09/24/2014 8.24 8.27 8.1 8.17 775,649
09/23/2014 8.24 8.38 8.19 8.25 721,582
09/22/2014 8.41 8.41 8.17 8.26 1,114,642
09/19/2014 8.62 8.74 8.42 8.43 1,314,940
09/18/2014 8.74 8.79 8.55 8.6 735,226
09/17/2014 8.71 8.8 8.71 8.73 595,875
09/16/2014 8.6 8.73 8.58 8.69 618,155
09/15/2014 8.62 8.68 8.52 8.64 840,532
09/12/2014 8.8 8.82 8.59 8.64 1,034,480
09/11/2014 8.86 8.87 8.73 8.83 568,743
09/10/2014 8.81 8.97 8.77 8.93 801,662
09/09/2014 8.85 8.9 8.75 8.81 1,330,858
09/08/2014 8.75 8.91 8.7201 8.91 642,856
09/05/2014 8.63 8.785 8.49 8.77 1,871,313
09/04/2014 8.76 8.83 8.6 8.63 834,557
09/03/2014 8.98 9.01 8.75 8.76 1,066,549
09/02/2014 9.04 9.05 8.9 8.95 784,907
08/29/2014 8.99 9.08 8.9 9.06 644,420
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?