Comparing Back to the side-by-side chart ↗
Nordic American Tankers Limited (NAT) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.92 | 8.10 | 7.66 | 7.66 | -2.05% | 4,675,500 |
| 2026-10-15 | 7.82 | 8.17 | 7.72 | 7.82 | -4.75% | 7,387,300 |
| 2026-10-14 | 8.79 | 8.82 | 8.03 | 8.21 | -6.60% | 8,906,800 |
| 2026-10-13 | 8.77 | 8.88 | 8.73 | 8.79 | +0.00% | 5,329,300 |
| 2026-10-12 | 8.61 | 8.84 | 8.59 | 8.79 | +3.78% | 5,883,400 |
| 2026-10-09 | 8.53 | 8.64 | 8.43 | 8.47 | -1.28% | 4,336,900 |
| 2026-10-08 | 8.33 | 8.61 | 8.31 | 8.58 | +4.51% | 5,666,800 |
| 2026-10-07 | 8.30 | 8.45 | 8.18 | 8.21 | -0.12% | 6,451,300 |
| 2026-10-06 | 8.44 | 8.46 | 8.13 | 8.22 | -1.79% | 6,293,300 |
| 2026-10-05 | 8.58 | 8.71 | 8.16 | 8.37 | -0.59% | 7,357,400 |
| 2026-10-02 | 8.08 | 8.43 | 8.07 | 8.42 | +3.06% | 4,856,000 |
| 2026-10-01 | 7.83 | 8.21 | 7.80 | 8.17 | +3.42% | 4,051,600 |
| 2026-09-30 | 8.09 | 8.19 | 7.85 | 7.90 | -1.00% | 4,647,000 |
| 2026-09-29 | 7.74 | 8.05 | 7.61 | 7.98 | +2.44% | 3,304,300 |
| 2026-09-28 | 7.82 | 7.98 | 7.72 | 7.79 | +0.91% | 4,365,500 |
| 2026-09-25 | 7.62 | 7.76 | 7.47 | 7.72 | +0.78% | 5,634,800 |
| 2026-09-24 | 7.57 | 7.81 | 7.49 | 7.66 | +0.52% | 4,329,300 |
| 2026-09-23 | 7.73 | 7.76 | 7.36 | 7.62 | -0.52% | 4,926,300 |
| 2026-09-22 | 7.79 | 7.82 | 7.59 | 7.66 | -4.25% | 6,774,100 |
| 2026-09-21 | 8.14 | 8.26 | 7.89 | 8.00 | -3.03% | 6,176,200 |
| 2026-09-18 | 8.20 | 8.33 | 8.09 | 8.25 | +1.23% | 4,933,700 |
| 2026-09-17 | 8.02 | 8.27 | 7.97 | 8.15 | +2.00% | 6,197,800 |
| 2026-09-16 | 7.88 | 8.13 | 7.83 | 7.99 | +1.78% | 5,112,200 |
| 2026-09-15 | 7.75 | 7.91 | 7.67 | 7.85 | +2.88% | 5,959,900 |
| 2026-09-14 | 7.50 | 7.70 | 7.30 | 7.63 | +2.28% | 6,560,800 |
| 2026-09-11 | 7.19 | 7.50 | 7.15 | 7.46 | +3.47% | 5,671,600 |
| 2026-09-10 | 7.01 | 7.27 | 7.00 | 7.21 | -0.83% | 5,098,700 |
| 2026-09-09 | 7.20 | 7.34 | 7.10 | 7.27 | +1.82% | 4,115,600 |
| 2026-09-08 | 7.32 | 7.34 | 7.14 | 7.14 | -1.52% | 3,625,400 |
| 2026-09-04 | 7.10 | 7.35 | 7.02 | 7.25 | +2.11% | 4,268,200 |
| 2026-09-03 | 7.13 | 7.20 | 7.00 | 7.10 | +0.42% | 3,986,500 |
| 2026-09-02 | 6.93 | 7.11 | 6.86 | 7.07 | +2.32% | 4,822,200 |
| 2026-09-01 | 6.86 | 6.98 | 6.76 | 6.91 | +1.17% | 4,879,000 |
| 2026-08-31 | 6.88 | 6.92 | 6.67 | 6.83 | +0.89% | 4,372,900 |
| 2026-08-28 | 6.90 | 6.99 | 6.69 | 6.77 | +0.15% | 4,642,800 |
| 2026-08-27 | 6.55 | 7.00 | 6.46 | 6.76 | +3.68% | 7,537,700 |
| 2026-08-26 | 6.71 | 6.76 | 6.41 | 6.52 | -5.51% | 4,428,900 |
| 2026-08-25 | 6.95 | 6.98 | 6.81 | 6.90 | -1.43% | 1,926,300 |
| 2026-08-24 | 6.91 | 7.09 | 6.91 | 7.00 | +0.43% | 3,444,300 |
| 2026-08-21 | 7.04 | 7.20 | 6.93 | 6.97 | -0.29% | 3,912,100 |
| 2026-08-20 | 6.99 | 7.08 | 6.90 | 6.99 | -0.43% | 2,179,400 |
| 2026-08-19 | 7.00 | 7.10 | 6.95 | 7.02 | +1.30% | 2,612,700 |
| 2026-08-18 | 6.84 | 6.94 | 6.77 | 6.93 | +1.61% | 2,330,300 |
| 2026-08-17 | 6.75 | 6.85 | 6.68 | 6.82 | +1.64% | 2,178,700 |
| 2026-08-14 | 6.65 | 6.82 | 6.64 | 6.71 | +1.51% | 2,251,900 |
| 2026-08-13 | 6.46 | 6.68 | 6.45 | 6.61 | +2.64% | 2,295,200 |
| 2026-08-12 | 6.21 | 6.46 | 6.19 | 6.44 | +4.38% | 2,352,900 |
| 2026-08-11 | 6.29 | 6.29 | 6.02 | 6.17 | -1.75% | 2,715,000 |
| 2026-08-10 | 6.48 | 6.58 | 6.28 | 6.28 | -2.79% | 2,158,800 |
| 2026-08-07 | 6.42 | 6.53 | 6.29 | 6.46 | +0.94% | 2,090,300 |
| 2026-08-06 | 6.27 | 6.47 | 6.22 | 6.40 | +4.40% | 2,850,800 |
| 2026-08-05 | 6.28 | 6.34 | 6.12 | 6.13 | -2.08% | 2,468,600 |
| 2026-08-04 | 6.41 | 6.49 | 6.21 | 6.26 | -2.64% | 2,767,700 |
| 2026-08-03 | 6.49 | 6.56 | 6.32 | 6.43 | -1.53% | 3,059,000 |
| 2026-07-31 | 6.69 | 6.73 | 6.48 | 6.53 | -1.95% | 3,034,400 |
| 2026-07-30 | 6.45 | 6.69 | 6.35 | 6.66 | +3.90% | 4,838,900 |
| 2026-07-29 | 6.48 | 6.51 | 6.30 | 6.41 | +0.31% | 4,483,600 |
| 2026-07-28 | 6.44 | 6.55 | 6.37 | 6.39 | -1.08% | 3,171,800 |
| 2026-07-27 | 6.31 | 6.48 | 6.18 | 6.46 | +0.16% | 3,302,600 |
| 2026-07-24 | 6.48 | 6.60 | 6.41 | 6.45 | +0.47% | 3,785,400 |
| 2026-07-23 | 6.40 | 6.53 | 6.36 | 6.42 | +0.94% | 4,047,800 |
| 2026-07-22 | 6.52 | 6.52 | 6.35 | 6.36 | -1.70% | 2,532,900 |
| 2026-07-21 | 6.25 | 6.54 | 6.14 | 6.47 | +5.03% | 4,177,500 |
| 2026-07-20 | 6.14 | 6.31 | 6.13 | 6.16 | +1.82% | 2,493,900 |
| 2026-07-17 | 6.10 | 6.13 | 5.96 | 6.05 | -2.42% | 2,923,300 |
| 2026-07-16 | 6.15 | 6.34 | 6.13 | 6.20 | +0.65% | 2,714,900 |
| 2026-07-15 | 6.25 | 6.28 | 6.04 | 6.16 | -2.07% | 2,286,900 |
| 2026-07-14 | 6.12 | 6.38 | 6.12 | 6.29 | +3.28% | 2,954,800 |
| 2026-07-13 | 6.22 | 6.36 | 6.01 | 6.09 | -1.30% | 3,186,000 |
| 2026-07-10 | 6.03 | 6.18 | 5.93 | 6.17 | +4.58% | 3,236,900 |
| 2026-07-09 | 6.02 | 6.08 | 5.66 | 5.90 | -2.64% | 4,462,100 |
| 2026-07-08 | 5.94 | 6.10 | 5.91 | 6.06 | +2.89% | 2,846,500 |
| 2026-07-07 | 5.86 | 5.94 | 5.79 | 5.89 | +1.03% | 2,276,600 |
| 2026-07-06 | 5.78 | 6.19 | 5.72 | 5.83 | +0.34% | 3,180,200 |
| 2026-07-02 | 5.71 | 5.94 | 5.67 | 5.81 | +4.50% | 4,251,800 |
| 2026-07-01 | 5.51 | 5.61 | 5.49 | 5.56 | +0.36% | 3,543,600 |
| 2026-06-30 | 5.74 | 5.78 | 5.50 | 5.54 | -4.15% | 3,995,100 |
| 2026-06-29 | 5.85 | 5.98 | 5.78 | 5.78 | -1.20% | 4,527,500 |
| 2026-06-26 | 6.17 | 6.26 | 5.67 | 5.85 | -6.55% | 9,433,000 |
| 2026-06-25 | 6.44 | 6.63 | 6.16 | 6.26 | -3.25% | 9,166,600 |
| 2026-06-24 | 6.46 | 6.70 | 6.39 | 6.47 | +0.15% | 9,928,100 |
| 2026-06-23 | 6.15 | 6.48 | 6.10 | 6.46 | +4.03% | 7,887,900 |
| 2026-06-22 | 5.87 | 6.25 | 5.86 | 6.21 | +6.15% | 8,797,600 |
| 2026-06-18 | 5.56 | 5.86 | 5.41 | 5.85 | +5.03% | 7,113,600 |
| 2026-06-17 | 5.55 | 5.69 | 5.51 | 5.57 | +0.91% | 2,600,000 |
| 2026-06-16 | 5.47 | 5.64 | 5.40 | 5.52 | +1.47% | 6,603,800 |
| 2026-06-15 | 5.46 | 5.54 | 5.27 | 5.44 | -2.16% | 4,267,000 |
| 2026-06-12 | 5.15 | 5.57 | 5.13 | 5.56 | +7.96% | 4,335,300 |
| 2026-06-11 | 5.20 | 5.32 | 5.14 | 5.15 | -0.58% | 4,118,600 |
| 2026-06-10 | 5.12 | 5.27 | 5.05 | 5.18 | -2.63% | 2,980,000 |
| 2026-06-09 | 5.28 | 5.37 | 5.25 | 5.32 | +0.19% | 3,327,300 |
| 2026-06-08 | 5.45 | 5.49 | 5.27 | 5.31 | -1.48% | 3,300,600 |
| 2026-06-05 | 5.25 | 5.45 | 5.24 | 5.39 | +2.47% | 2,725,300 |
| 2026-06-04 | 5.20 | 5.30 | 5.20 | 5.26 | +0.77% | 2,422,700 |
| 2026-06-03 | 5.26 | 5.32 | 5.20 | 5.22 | -0.38% | 4,332,400 |
| 2026-06-02 | 5.27 | 5.30 | 5.20 | 5.24 | -0.57% | 3,185,100 |
| 2026-06-01 | 5.10 | 5.33 | 5.05 | 5.27 | +2.33% | 4,356,200 |
| 2026-05-29 | 5.16 | 5.17 | 5.06 | 5.15 | +2.18% | 5,058,100 |
| 2026-05-28 | 5.39 | 5.45 | 5.02 | 5.04 | -3.45% | 5,991,900 |
| 2026-05-27 | 5.30 | 5.30 | 5.17 | 5.22 | -2.06% | 3,391,500 |
| 2026-05-26 | 5.34 | 5.42 | 5.25 | 5.33 | -1.30% | 3,106,000 |
| 2026-05-22 | 5.50 | 5.54 | 5.29 | 5.40 | -1.82% | 2,975,900 |
| 2026-05-21 | 5.60 | 5.65 | 5.48 | 5.50 | -1.79% | 3,581,900 |
| 2026-05-20 | 5.54 | 5.67 | 5.50 | 5.60 | +1.45% | 1,776,000 |
| 2026-05-19 | 5.50 | 5.58 | 5.46 | 5.52 | +0.36% | 2,195,900 |
| 2026-05-18 | 5.47 | 5.62 | 5.46 | 5.50 | +0.55% | 2,002,800 |
| 2026-05-15 | 5.44 | 5.55 | 5.39 | 5.47 | -0.73% | 3,548,200 |
| 2026-05-14 | 5.62 | 5.63 | 5.46 | 5.51 | -1.61% | 2,486,500 |
| 2026-05-13 | 5.87 | 5.88 | 5.51 | 5.60 | -3.95% | 4,016,800 |
| 2026-05-12 | 5.82 | 5.86 | 5.74 | 5.83 | +0.17% | 2,069,100 |
| 2026-05-11 | 5.93 | 5.96 | 5.77 | 5.82 | -1.69% | 2,998,900 |
| 2026-05-08 | 5.90 | 6.02 | 5.86 | 5.92 | +1.02% | 2,247,000 |
| 2026-05-07 | 5.80 | 5.92 | 5.70 | 5.86 | +1.56% | 2,712,200 |
| 2026-05-06 | 5.83 | 5.92 | 5.74 | 5.77 | -3.03% | 2,723,500 |
| 2026-05-05 | 5.82 | 6.02 | 5.74 | 5.95 | +3.66% | 2,885,500 |
| 2026-05-04 | 5.79 | 5.96 | 5.71 | 5.74 | -0.35% | 3,230,600 |
| 2026-05-01 | 5.55 | 5.77 | 5.48 | 5.76 | +3.23% | 2,946,300 |
| 2026-04-30 | 5.58 | 5.63 | 5.50 | 5.58 | +0.90% | 3,301,700 |
| 2026-04-29 | 5.65 | 5.68 | 5.51 | 5.53 | -1.60% | 2,946,600 |
| 2026-04-28 | 5.70 | 5.74 | 5.56 | 5.62 | -0.53% | 2,747,700 |
| 2026-04-27 | 5.56 | 5.66 | 5.40 | 5.65 | +1.99% | 6,574,400 |
| 2026-04-24 | 5.38 | 5.54 | 5.30 | 5.54 | +1.65% | 3,616,100 |
| 2026-04-23 | 5.51 | 5.62 | 5.44 | 5.45 | -1.09% | 5,869,100 |
| 2026-04-22 | 5.72 | 5.77 | 5.40 | 5.51 | -5.33% | 12,180,200 |
| 2026-04-21 | 6.15 | 6.22 | 5.80 | 5.82 | -3.96% | 2,669,700 |
| 2026-04-20 | 6.01 | 6.09 | 5.80 | 6.06 | +0.50% | 3,417,800 |
| 2026-04-17 | 5.92 | 6.20 | 5.80 | 6.03 | +2.90% | 6,364,800 |
| 2026-04-16 | 5.83 | 5.92 | 5.71 | 5.86 | -0.51% | 3,255,600 |
| 2026-04-15 | 5.84 | 6.06 | 5.81 | 5.89 | +3.15% | 4,104,400 |
| 2026-04-14 | 5.79 | 5.82 | 5.69 | 5.71 | -2.23% | 3,601,900 |
| 2026-04-13 | 5.75 | 6.00 | 5.75 | 5.84 | +2.10% | 2,957,700 |
| 2026-04-10 | 5.89 | 5.95 | 5.60 | 5.72 | -3.70% | 3,672,700 |
| 2026-04-09 | 6.02 | 6.21 | 5.88 | 5.94 | -0.83% | 5,416,200 |
| 2026-04-08 | 5.55 | 6.01 | 5.47 | 5.99 | +0.84% | 7,827,300 |
| 2026-04-07 | 6.17 | 6.34 | 5.90 | 5.94 | -3.88% | 6,159,900 |
| 2026-04-06 | 6.15 | 6.23 | 6.02 | 6.18 | +0.49% | 4,777,400 |
| 2026-04-02 | 5.80 | 6.21 | 5.75 | 6.15 | +7.33% | 7,350,700 |
| 2026-04-01 | 5.88 | 5.98 | 5.71 | 5.73 | -2.22% | 3,887,800 |
| 2026-03-31 | 5.76 | 5.98 | 5.74 | 5.86 | +2.63% | 5,498,100 |
| 2026-03-30 | 5.63 | 5.76 | 5.48 | 5.71 | +0.88% | 4,586,800 |
| 2026-03-27 | 5.54 | 5.69 | 5.48 | 5.66 | +1.25% | 2,985,300 |
| 2026-03-26 | 5.62 | 5.79 | 5.58 | 5.59 | +0.90% | 4,588,200 |
| 2026-03-25 | 5.79 | 5.82 | 5.52 | 5.54 | -4.32% | 4,717,800 |
| 2026-03-24 | 5.54 | 5.84 | 5.52 | 5.79 | +5.85% | 6,392,500 |
| 2026-03-23 | 5.22 | 5.50 | 5.22 | 5.47 | +4.19% | 4,247,800 |
| 2026-03-20 | 5.54 | 5.56 | 5.21 | 5.25 | -4.37% | 5,988,000 |
| 2026-03-19 | 5.30 | 5.59 | 5.22 | 5.49 | +1.29% | 5,175,000 |
| 2026-03-18 | 5.25 | 5.51 | 5.23 | 5.42 | +3.24% | 4,756,000 |
| 2026-03-17 | 5.27 | 5.31 | 5.16 | 5.25 | -0.94% | 3,380,800 |
| 2026-03-16 | 5.34 | 5.42 | 5.13 | 5.30 | +5.58% | 5,286,200 |
| 2026-03-13 | 4.95 | 5.13 | 4.91 | 5.02 | +1.01% | 6,856,300 |
| 2026-03-12 | 5.25 | 5.27 | 4.96 | 4.97 | -5.15% | 9,170,600 |
| 2026-03-11 | 5.36 | 5.37 | 5.21 | 5.24 | -2.42% | 4,303,700 |
| 2026-03-10 | 5.46 | 5.56 | 5.33 | 5.37 | -4.62% | 5,849,400 |
| 2026-03-09 | 5.65 | 5.78 | 5.58 | 5.63 | +0.18% | 7,555,100 |
| 2026-03-06 | 5.57 | 5.66 | 5.50 | 5.62 | +0.72% | 6,235,200 |
| 2026-03-05 | 5.74 | 5.77 | 5.46 | 5.58 | -3.46% | 7,105,200 |
| 2026-03-04 | 5.52 | 5.80 | 5.41 | 5.78 | +0.00% | 8,463,300 |
| 2026-03-03 | 5.70 | 5.91 | 5.51 | 5.78 | -3.02% | 8,876,200 |
| 2026-03-02 | 6.34 | 6.34 | 5.83 | 5.96 | +4.01% | 13,061,200 |
| 2026-02-27 | 5.50 | 5.78 | 5.48 | 5.73 | +6.11% | 7,338,900 |
| 2026-02-26 | 4.85 | 5.43 | 4.78 | 5.40 | +7.14% | 14,389,300 |
| 2026-02-25 | 4.99 | 5.04 | 4.90 | 5.04 | +0.80% | 3,982,000 |
| 2026-02-24 | 4.94 | 5.00 | 4.88 | 5.00 | +1.63% | 3,825,200 |
| 2026-02-23 | 4.89 | 4.93 | 4.81 | 4.92 | -0.20% | 3,039,500 |
| 2026-02-20 | 4.82 | 4.93 | 4.78 | 4.93 | +2.07% | 3,609,100 |
| 2026-02-19 | 4.74 | 4.87 | 4.72 | 4.83 | +2.11% | 3,578,500 |
| 2026-02-18 | 4.66 | 4.79 | 4.65 | 4.73 | +2.38% | 3,740,400 |
| 2026-02-17 | 4.49 | 4.65 | 4.46 | 4.62 | +1.76% | 2,926,700 |
| 2026-02-13 | 4.47 | 4.57 | 4.47 | 4.54 | +1.79% | 2,327,200 |
| 2026-02-12 | 4.51 | 4.53 | 4.43 | 4.46 | -0.89% | 3,196,500 |
| 2026-02-11 | 4.36 | 4.52 | 4.33 | 4.50 | +4.17% | 3,868,800 |
| 2026-02-10 | 4.28 | 4.38 | 4.27 | 4.32 | +1.65% | 2,773,000 |
| 2026-02-09 | 4.22 | 4.29 | 4.21 | 4.25 | -0.23% | 1,545,200 |
| 2026-02-06 | 4.18 | 4.29 | 4.15 | 4.26 | +2.16% | 2,501,300 |
| 2026-02-05 | 4.16 | 4.25 | 4.15 | 4.17 | +0.24% | 2,882,800 |
| 2026-02-04 | 4.20 | 4.24 | 4.15 | 4.16 | -1.89% | 2,998,400 |
| 2026-02-03 | 4.18 | 4.25 | 4.12 | 4.24 | +1.44% | 2,277,100 |
| 2026-02-02 | 4.09 | 4.21 | 4.01 | 4.18 | +0.48% | 2,236,300 |
| 2026-01-30 | 4.14 | 4.25 | 4.11 | 4.16 | -1.42% | 3,098,600 |
| 2026-01-29 | 4.23 | 4.25 | 4.12 | 4.22 | +0.72% | 2,436,500 |
| 2026-01-28 | 4.17 | 4.22 | 4.12 | 4.19 | +2.20% | 2,802,500 |
| 2026-01-27 | 4.05 | 4.18 | 4.05 | 4.10 | +1.49% | 2,449,600 |
| 2026-01-26 | 4.10 | 4.23 | 4.03 | 4.04 | -0.49% | 2,296,000 |
| 2026-01-23 | 4.05 | 4.12 | 4.02 | 4.06 | +1.25% | 2,431,300 |
| 2026-01-22 | 4.08 | 4.09 | 3.98 | 4.01 | -1.96% | 1,659,000 |
| 2026-01-21 | 4.08 | 4.12 | 3.96 | 4.09 | +0.74% | 2,645,500 |
| 2026-01-20 | 4.07 | 4.14 | 4.03 | 4.06 | -0.73% | 2,345,700 |
| 2026-01-16 | 4.12 | 4.19 | 4.07 | 4.09 | +0.00% | 4,753,100 |
| 2026-01-15 | 4.04 | 4.11 | 3.94 | 4.09 | +0.74% | 3,321,200 |
| 2026-01-14 | 4.07 | 4.12 | 4.04 | 4.06 | +0.00% | 2,751,800 |
| 2026-01-13 | 3.96 | 4.07 | 3.96 | 4.06 | +2.53% | 5,031,300 |
| 2026-01-12 | 3.91 | 3.97 | 3.87 | 3.96 | +1.28% | 2,719,800 |
| 2026-01-09 | 3.88 | 3.93 | 3.85 | 3.91 | +0.26% | 4,191,300 |
| 2026-01-08 | 3.75 | 3.91 | 3.73 | 3.90 | +3.72% | 4,938,900 |
| 2026-01-07 | 3.51 | 3.76 | 3.51 | 3.76 | +8.99% | 5,721,800 |
| 2026-01-06 | 3.42 | 3.53 | 3.41 | 3.45 | +1.17% | 3,201,900 |
| 2026-01-05 | 3.43 | 3.51 | 3.40 | 3.41 | +1.19% | 3,939,500 |
| 2026-01-02 | 3.45 | 3.45 | 3.36 | 3.37 | -2.03% | 2,500,200 |
| 2025-12-31 | 3.42 | 3.46 | 3.40 | 3.44 | +0.58% | 1,698,300 |
| 2025-12-30 | 3.49 | 3.49 | 3.41 | 3.42 | -1.72% | 2,457,600 |
| 2025-12-29 | 3.43 | 3.51 | 3.42 | 3.48 | +1.46% | 2,395,300 |
| 2025-12-26 | 3.40 | 3.46 | 3.38 | 3.43 | +1.18% | 1,823,300 |
| 2025-12-24 | 3.40 | 3.41 | 3.33 | 3.39 | +0.30% | 1,645,200 |
| 2025-12-23 | 3.41 | 3.43 | 3.37 | 3.38 | -1.17% | 2,163,300 |
| 2025-12-22 | 3.48 | 3.57 | 3.42 | 3.42 | +1.48% | 3,774,000 |
| 2025-12-19 | 3.38 | 3.44 | 3.35 | 3.37 | -0.30% | 3,275,800 |
| 2025-12-18 | 3.45 | 3.50 | 3.35 | 3.38 | -2.31% | 2,323,900 |
| 2025-12-17 | 3.48 | 3.51 | 3.43 | 3.46 | +0.29% | 2,377,100 |
| 2025-12-16 | 3.49 | 3.51 | 3.34 | 3.45 | -1.43% | 2,993,700 |
| 2025-12-15 | 3.46 | 3.51 | 3.42 | 3.50 | +2.04% | 2,962,600 |
| 2025-12-12 | 3.45 | 3.46 | 3.42 | 3.43 | -0.58% | 2,169,700 |
| 2025-12-11 | 3.47 | 3.49 | 3.42 | 3.45 | -0.86% | 2,526,700 |
| 2025-12-10 | 3.52 | 3.52 | 3.40 | 3.48 | -1.42% | 3,962,000 |
| 2025-12-09 | 3.56 | 3.58 | 3.49 | 3.53 | -1.12% | 3,125,900 |
| 2025-12-08 | 3.62 | 3.69 | 3.55 | 3.57 | -4.55% | 3,653,300 |
| 2025-12-05 | 3.76 | 3.76 | 3.70 | 3.74 | +0.00% | 3,534,700 |
| 2025-12-04 | 3.74 | 3.76 | 3.69 | 3.74 | +0.00% | 2,899,600 |
| 2025-12-03 | 3.71 | 3.78 | 3.71 | 3.74 | +1.91% | 3,285,700 |
| 2025-12-02 | 3.62 | 3.69 | 3.54 | 3.67 | +0.55% | 3,101,700 |
| 2025-12-01 | 3.65 | 3.69 | 3.60 | 3.65 | +0.27% | 3,394,000 |
| 2025-11-28 | 3.79 | 3.81 | 3.61 | 3.64 | -3.19% | 3,042,900 |
| 2025-11-26 | 3.74 | 3.78 | 3.71 | 3.76 | +0.00% | 2,526,300 |
| 2025-11-25 | 3.78 | 3.80 | 3.74 | 3.76 | -1.31% | 2,312,400 |
| 2025-11-24 | 3.81 | 3.86 | 3.75 | 3.81 | -1.04% | 2,612,100 |
| 2025-11-21 | 3.76 | 3.86 | 3.69 | 3.85 | +3.22% | 2,352,500 |
| 2025-11-20 | 3.80 | 3.89 | 3.72 | 3.73 | -1.06% | 2,134,700 |
| 2025-11-19 | 3.86 | 3.88 | 3.74 | 3.77 | -3.33% | 2,749,000 |
| 2025-11-18 | 3.80 | 3.93 | 3.76 | 3.90 | +2.09% | 6,336,200 |
| 2025-11-17 | 3.72 | 3.83 | 3.68 | 3.82 | +2.69% | 5,604,400 |
| 2025-11-14 | 3.64 | 3.72 | 3.59 | 3.72 | +0.54% | 1,806,700 |
| 2025-11-13 | 3.68 | 3.75 | 3.66 | 3.70 | +0.82% | 2,211,900 |
| 2025-11-12 | 3.65 | 3.68 | 3.62 | 3.67 | +1.10% | 1,627,000 |
| 2025-11-11 | 3.63 | 3.66 | 3.58 | 3.63 | -0.55% | 1,874,600 |
| 2025-11-10 | 3.58 | 3.66 | 3.57 | 3.65 | +2.53% | 1,772,100 |
| 2025-11-07 | 3.59 | 3.59 | 3.53 | 3.56 | -0.84% | 1,346,100 |
| 2025-11-06 | 3.59 | 3.64 | 3.55 | 3.59 | +0.56% | 1,804,500 |
| 2025-11-05 | 3.50 | 3.58 | 3.50 | 3.57 | +1.42% | 1,697,100 |
| 2025-11-04 | 3.55 | 3.58 | 3.50 | 3.52 | -3.03% | 1,992,500 |
| 2025-11-03 | 3.67 | 3.70 | 3.62 | 3.63 | -1.36% | 1,710,000 |
| 2025-10-31 | 3.69 | 3.70 | 3.62 | 3.68 | +0.27% | 2,390,300 |
| 2025-10-30 | 3.68 | 3.74 | 3.65 | 3.67 | -0.81% | 2,704,300 |
| 2025-10-29 | 3.72 | 3.78 | 3.68 | 3.70 | +0.00% | 3,475,500 |
| 2025-10-28 | 3.60 | 3.71 | 3.58 | 3.70 | +3.35% | 3,447,700 |
| 2025-10-27 | 3.57 | 3.59 | 3.52 | 3.58 | +0.28% | 1,914,000 |
| 2025-10-24 | 3.54 | 3.60 | 3.53 | 3.57 | +0.56% | 2,208,100 |
| 2025-10-23 | 3.55 | 3.62 | 3.54 | 3.55 | +1.14% | 2,664,700 |
| 2025-10-22 | 3.45 | 3.51 | 3.38 | 3.51 | +1.15% | 2,304,300 |
| 2025-10-21 | 3.50 | 3.53 | 3.45 | 3.47 | -1.98% | 2,768,800 |
| 2025-10-20 | 3.50 | 3.59 | 3.50 | 3.54 | +1.72% | 2,785,100 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+14.66%). Pire mois : Déc (-5.75%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Nordic American Tankers Limited (NAT) ?
7.66 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de NAT ?
Plus haut à 8.88 et plus bas à 3.29 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Nordic American Tankers Limited ?
Historiquement, le mois le plus fort de NAT a été Janv (moyenne +14.66%) et le plus faible Déc (moyenne -5.75%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.