Nordic American Tankers

NAT
🏛️ usa →
3.33
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 3.35 3.36 3.29 3.33 4.2M
2025-10-02 3.34 3.37 3.27 3.33 4.1M
2025-10-01 3.14 3.37 3.13 3.35 7.8M
2025-09-30 3.11 3.19 3.08 3.14 3.0M
2025-09-29 3.21 3.22 3.06 3.08 2.9M
2025-09-26 3.22 3.23 3.18 3.20 2.1M
2025-09-25 3.30 3.30 3.19 3.21 1.8M
2025-09-24 3.36 3.36 3.29 3.30 1.8M
2025-09-23 3.26 3.38 3.26 3.35 2.5M
2025-09-22 3.27 3.29 3.23 3.23 1.8M
2025-09-19 3.27 3.27 3.23 3.26 2.8M
2025-09-18 3.30 3.32 3.25 3.30 2.4M
2025-09-17 3.22 3.35 3.20 3.31 3.5M
2025-09-16 3.30 3.30 3.17 3.21 4.7M
2025-09-15 3.21 3.33 3.21 3.31 3.8M
2025-09-12 3.20 3.23 3.15 3.16 2.5M
2025-09-11 3.20 3.28 3.17 3.27 2.7M
2025-09-10 3.19 3.23 3.15 3.19 1.7M
2025-09-09 3.25 3.26 3.18 3.19 1.9M
2025-09-08 3.29 3.32 3.22 3.25 2.3M
2025-09-05 3.23 3.28 3.20 3.27 2.4M
2025-09-04 3.16 3.24 3.10 3.23 2.2M
2025-09-03 3.14 3.22 3.13 3.17 2.7M
2025-09-02 3.08 3.14 3.04 3.11 2.1M
2025-08-29 3.02 3.12 3.00 3.11 2.4M
2025-08-28 3.03 3.07 2.96 3.01 2.7M
2025-08-27 3.01 3.07 3.01 3.06 1.1M
2025-08-26 3.00 3.04 2.97 3.02 1.4M
2025-08-25 3.05 3.06 3.00 3.01 1.3M
2025-08-22 3.02 3.07 3.01 3.05 2.4M
2025-08-21 2.90 3.05 2.90 3.03 3.0M
2025-08-20 2.85 2.92 2.85 2.89 1.5M
2025-08-19 2.87 2.88 2.82 2.83 1.2M
2025-08-18 2.85 2.90 2.84 2.89 1.6M
2025-08-15 2.83 2.85 2.81 2.84 1.4M
2025-08-14 2.85 2.86 2.81 2.82 1.1M
2025-08-13 2.84 2.88 2.82 2.86 1.4M
2025-08-12 2.81 2.86 2.80 2.84 1.5M
2025-08-11 2.85 2.87 2.78 2.80 2.0M
2025-08-08 2.92 2.97 2.82 2.87 1.8M
2025-08-07 2.87 2.92 2.84 2.92 2.6M
2025-08-06 2.91 2.92 2.84 2.85 1.0M
2025-08-05 2.85 2.91 2.83 2.91 2.2M
2025-08-04 2.76 2.85 2.75 2.83 1.9M
2025-08-01 2.76 2.79 2.72 2.75 1.5M
2025-07-31 2.77 2.80 2.73 2.79 2.0M
2025-07-30 2.81 2.85 2.76 2.79 1.4M
2025-07-29 2.80 2.84 2.77 2.83 1.7M
2025-07-28 2.75 2.80 2.73 2.80 1.5M
2025-07-25 2.75 2.77 2.70 2.73 1.1M
2025-07-24 2.76 2.78 2.75 2.77 1.3M
2025-07-23 2.71 2.79 2.71 2.78 1.6M
2025-07-22 2.69 2.71 2.67 2.70 1.1M
2025-07-21 2.68 2.71 2.67 2.68 1.2M
2025-07-18 2.73 2.75 2.68 2.68 1.3M
2025-07-17 2.68 2.74 2.66 2.73 1.5M
2025-07-16 2.67 2.70 2.67 2.69 1.6M
2025-07-15 2.72 2.73 2.67 2.68 1.3M
2025-07-14 2.73 2.74 2.69 2.73 1.9M
2025-07-11 2.74 2.76 2.72 2.74 1.5M
2025-07-10 2.63 2.74 2.63 2.72 2.0M
2025-07-09 2.70 2.71 2.63 2.65 2.0M
2025-07-08 2.74 2.76 2.71 2.72 1.9M
2025-07-07 2.70 2.78 2.70 2.74 1.9M
2025-07-03 2.69 2.71 2.65 2.71 1.0M
2025-07-02 2.64 2.70 2.62 2.68 2.4M
2025-07-01 2.65 2.65 2.60 2.61 2.6M
2025-06-30 2.69 2.69 2.61 2.63 3.0M
2025-06-27 2.71 2.77 2.67 2.70 4.1M
2025-06-26 2.71 2.75 2.69 2.69 2.9M
2025-06-25 2.66 2.75 2.66 2.72 3.4M
2025-06-24 2.71 2.72 2.62 2.64 3.4M
2025-06-23 2.78 2.87 2.75 2.77 4.2M
2025-06-20 2.85 2.85 2.75 2.75 2.6M
2025-06-18 2.86 2.88 2.80 2.85 2.7M
2025-06-17 2.84 2.89 2.78 2.86 2.9M
2025-06-16 2.83 2.88 2.75 2.77 3.4M
2025-06-13 2.77 2.86 2.73 2.84 5.3M
2025-06-12 2.70 2.75 2.67 2.72 2.3M
2025-06-11 2.75 2.77 2.71 2.75 2.6M
2025-06-10 2.73 2.75 2.71 2.74 2.3M
2025-06-09 2.75 2.78 2.71 2.71 2.3M
2025-06-06 2.78 2.80 2.72 2.75 2.3M
2025-06-05 2.80 2.81 2.73 2.76 2.1M
2025-06-04 2.74 2.84 2.74 2.78 3.2M
2025-06-03 2.69 2.72 2.61 2.69 2.2M
2025-06-02 2.68 2.73 2.66 2.71 3.0M
2025-05-30 2.57 2.66 2.56 2.65 2.4M
2025-05-29 2.66 2.68 2.55 2.56 2.3M
2025-05-28 2.68 2.69 2.63 2.65 2.0M
2025-05-27 2.69 2.73 2.66 2.70 1.9M
2025-05-23 2.59 2.68 2.56 2.67 2.6M
2025-05-22 2.66 2.66 2.58 2.60 2.6M
2025-05-21 2.73 2.73 2.66 2.67 2.6M
2025-05-20 2.73 2.74 2.71 2.72 1.8M
2025-05-19 2.75 2.76 2.71 2.73 1.6M
2025-05-16 2.73 2.78 2.70 2.76 2.7M
2025-05-15 2.65 2.74 2.63 2.72 1.8M
2025-05-14 2.63 2.68 2.62 2.67 2.0M
2025-05-13 2.58 2.65 2.58 2.64 2.5M
2025-05-12 2.64 2.67 2.58 2.58 2.3M
2025-05-09 2.59 2.61 2.54 2.60 2.0M
2025-05-08 2.61 2.61 2.54 2.57 1.3M
2025-05-07 2.66 2.66 2.58 2.61 1.9M
2025-05-06 2.66 2.69 2.63 2.65 2.8M
2025-05-05 2.63 2.70 2.62 2.66 2.4M
2025-05-02 2.59 2.62 2.54 2.60 3.0M
2025-05-01 2.55 2.60 2.51 2.55 4.0M
2025-04-30 2.55 2.60 2.51 2.56 3.4M
2025-04-29 2.54 2.60 2.54 2.57 2.2M
2025-04-28 2.54 2.57 2.53 2.54 2.1M
2025-04-25 2.50 2.58 2.48 2.56 1.9M
2025-04-24 2.51 2.53 2.46 2.53 2.1M
2025-04-23 2.48 2.52 2.44 2.50 3.2M
2025-04-22 2.48 2.49 2.45 2.46 1.8M
2025-04-21 2.50 2.52 2.45 2.45 1.5M
2025-04-17 2.45 2.52 2.45 2.51 2.6M
2025-04-16 2.42 2.47 2.40 2.44 2.4M
2025-04-15 2.47 2.48 2.39 2.40 2.4M
2025-04-14 2.53 2.54 2.45 2.48 2.9M
2025-04-11 2.39 2.54 2.37 2.53 2.9M
2025-04-10 2.34 2.35 2.29 2.34 2.0M
2025-04-09 2.29 2.44 2.23 2.36 5.0M
2025-04-08 2.42 2.43 2.25 2.29 2.6M
2025-04-07 2.19 2.37 2.13 2.35 4.4M
2025-04-04 2.26 2.30 2.15 2.21 4.3M
2025-04-03 2.40 2.43 2.35 2.35 4.3M
2025-04-02 2.47 2.47 2.42 2.44 2.5M
2025-04-01 2.47 2.52 2.47 2.48 1.5M
2025-03-31 2.48 2.51 2.44 2.46 2.6M
2025-03-28 2.53 2.55 2.48 2.52 2.4M
2025-03-27 2.55 2.58 2.52 2.53 1.5M
2025-03-26 2.54 2.58 2.53 2.56 2.2M
2025-03-25 2.59 2.64 2.53 2.54 2.9M
2025-03-24 2.56 2.62 2.56 2.58 2.7M
2025-03-21 2.63 2.63 2.55 2.56 5.3M
2025-03-20 2.65 2.66 2.60 2.64 2.1M
2025-03-19 2.61 2.67 2.61 2.67 2.7M
2025-03-18 2.64 2.65 2.58 2.59 2.1M
2025-03-17 2.56 2.65 2.55 2.63 4.0M
2025-03-14 2.47 2.54 2.46 2.54 2.9M
2025-03-13 2.47 2.51 2.45 2.46 3.4M
2025-03-12 2.42 2.48 2.40 2.47 3.1M
2025-03-11 2.44 2.49 2.39 2.43 2.9M
2025-03-10 2.47 2.48 2.40 2.43 4.6M
2025-03-07 2.53 2.58 2.51 2.52 3.4M
2025-03-06 2.49 2.55 2.48 2.54 2.6M
2025-03-05 2.53 2.55 2.45 2.47 2.8M
2025-03-04 2.45 2.55 2.41 2.53 3.4M
2025-03-03 2.49 2.54 2.45 2.46 3.5M
2025-02-28 2.47 2.54 2.42 2.45 5.1M
2025-02-27 2.56 2.56 2.44 2.46 4.2M
2025-02-26 2.57 2.59 2.53 2.56 2.1M
2025-02-25 2.62 2.65 2.56 2.57 3.6M
2025-02-24 2.63 2.65 2.59 2.61 4.3M
2025-02-21 2.67 2.67 2.61 2.63 2.9M
2025-02-20 2.65 2.68 2.57 2.62 3.0M
2025-02-19 2.67 2.68 2.61 2.65 1.9M
2025-02-18 2.65 2.69 2.64 2.66 2.1M
2025-02-14 2.73 2.75 2.61 2.64 3.4M
2025-02-13 2.72 2.74 2.66 2.67 2.5M
2025-02-12 2.70 2.75 2.69 2.72 2.0M
2025-02-11 2.72 2.75 2.69 2.70 1.5M
2025-02-10 2.74 2.77 2.70 2.73 1.7M
2025-02-07 2.73 2.75 2.70 2.71 1.1M
2025-02-06 2.84 2.84 2.72 2.74 2.6M
2025-02-05 2.80 2.85 2.76 2.82 2.1M
2025-02-04 2.71 2.85 2.67 2.82 2.9M
2025-02-03 2.68 2.73 2.66 2.71 1.5M
2025-01-31 2.77 2.77 2.68 2.70 2.7M
2025-01-30 2.73 2.78 2.70 2.75 2.6M
2025-01-29 2.65 2.71 2.63 2.71 2.2M
2025-01-28 2.63 2.67 2.60 2.66 2.0M
2025-01-27 2.64 2.70 2.60 2.62 2.5M
2025-01-24 2.70 2.70 2.58 2.62 2.6M
2025-01-23 2.64 2.70 2.63 2.68 2.1M
2025-01-22 2.65 2.70 2.61 2.65 3.9M
2025-01-21 2.74 2.77 2.66 2.66 3.6M
2025-01-17 2.75 2.81 2.72 2.74 3.4M
2025-01-16 2.93 2.93 2.78 2.80 4.2M
2025-01-15 2.99 3.01 2.89 2.95 3.4M
2025-01-14 2.97 3.02 2.92 2.96 2.8M
2025-01-13 2.96 3.02 2.90 3.00 4.9M
2025-01-10 2.82 2.91 2.81 2.89 4.5M
2025-01-08 2.66 2.75 2.63 2.73 2.4M
2025-01-07 2.61 2.74 2.61 2.72 4.8M
2025-01-06 2.55 2.63 2.49 2.54 2.8M
2025-01-03 2.55 2.56 2.47 2.52 2.8M
2025-01-02 2.55 2.61 2.50 2.55 2.3M