Stockscreener 앱 받기
3.24
0.00%
0.00
시간 외 거래:
3.20
-0.04
-1.23%
Nordic American Tankers Ltd 주식 (NAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-08 | $3.26 | $3.19 | $0.07 | 2,221,954.0 | +0.00% |
| 2025-10-07 | $3.27 | $3.19 | $0.08 | 2,754,753.0 | -1.52% |
| 2025-10-06 | $3.36 | $3.28 | $0.08 | 1,778,654.0 | -1.20% |
| 2025-10-03 | $3.36 | $3.29 | $0.075 | 4,180,386.0 | +0.00% |
| 2025-10-02 | $3.37 | $3.27 | $0.0988 | 4,087,057.0 | -0.60% |
| 2025-10-01 | $3.37 | $3.13 | $0.24 | 7,776,068.0 | +6.69% |
| 2025-09-30 | $3.19 | $3.08 | $0.105 | 2,975,520.0 | +1.95% |
| 2025-09-29 | $3.22 | $3.06 | $0.1586 | 2,891,529.0 | -3.75% |
| 2025-09-26 | $3.23 | $3.18 | $0.05 | 2,102,339.0 | -0.31% |
| 2025-09-25 | $3.30 | $3.19 | $0.11 | 1,837,806.0 | -2.73% |
| 2025-09-24 | $3.36 | $3.29 | $0.07 | 1,804,139.0 | -1.49% |
| 2025-09-23 | $3.38 | $3.26 | $0.12 | 2,542,400.0 | +3.72% |
| 2025-09-22 | $3.29 | $3.23 | $0.06 | 1,620,677.0 | -0.92% |
| 2025-09-19 | $3.27 | $3.23 | $0.042 | 2,760,318.0 | -1.21% |
| 2025-09-18 | $3.32 | $3.25 | $0.0665 | 2,419,801.0 | -0.30% |
| 2025-09-17 | $3.35 | $3.20 | $0.15 | 3,505,894.0 | +3.12% |
| 2025-09-16 | $3.30 | $3.17 | $0.13 | 4,668,998.0 | -3.02% |
| 2025-09-15 | $3.33 | $3.21 | $0.115 | 3,763,805.0 | +4.75% |
| 2025-09-12 | $3.23 | $3.15 | $0.0788 | 2,468,186.0 | -3.36% |
| 2025-09-11 | $3.28 | $3.17 | $0.11 | 2,649,752.0 | +2.51% |
| 2025-09-10 | $3.23 | $3.15 | $0.08 | 1,643,825.0 | +0.00% |
| 2025-09-09 | $3.26 | $3.18 | $0.08 | 1,884,676.0 | -1.85% |
Nordic American Tankers Ltd 주식 (NAT) 연도별 가격 이력
이 심층 분석에서는 Nordic American Tankers Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nordic American Tankers Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nordic American Tankers Ltd 주식 (NAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $3.37 | $3.13 | $0.24 | 25,020,826.0 | +3.18% |
| 2025-09 | $3.38 | $3.04 | $0.34 | 52,911,019.0 | +0.96% |
| 2025-08 | $3.12 | $2.72 | $0.40 | 36,634,909.0 | +11.47% |
| 2025-07 | $2.85 | $2.60 | $0.25 | 34,659,533.0 | +6.08% |
| 2025-06 | $2.89 | $2.61 | $0.28 | 60,255,572.0 | -0.75% |
| 2025-05 | $2.78 | $2.51 | $0.27 | 48,508,080.0 | +3.52% |
| 2025-04 | $2.60 | $2.13 | $0.47 | 57,207,895.0 | +4.07% |
| 2025-03 | $2.67 | $2.39 | $0.28 | 58,430,735.0 | +0.41% |
| 2025-02 | $2.85 | $2.42 | $0.4281 | 50,094,145.0 | -9.26% |
| 2025-01 | $3.02 | $2.47 | $0.55 | 61,456,184.0 | +8.00% |
Nordic American Tankers Ltd 주식 (NAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $2.81 | $2.41 | $0.40 | 56,549,038.0 | -8.58% |
| 2024-11 | $3.29 | $2.63 | $0.66 | 55,397,067.0 | -18.04% |
| 2024-10 | $3.83 | $3.25 | $0.58 | 48,989,371.0 | -10.90% |
| 2024-09 | $3.79 | $3.49 | $0.30 | 44,256,686.0 | -1.34% |
| 2024-08 | $3.77 | $3.31 | $0.46 | 42,431,002.0 | -0.27% |
| 2024-07 | $4.01 | $3.59 | $0.42 | 50,176,765.0 | -6.28% |
| 2024-06 | $4.23 | $3.86 | $0.37 | 39,353,097.0 | -3.86% |
| 2024-05 | $4.40 | $3.83 | $0.57 | 56,087,872.0 | +6.15% |
| 2024-04 | $4.05 | $3.72 | $0.33 | 49,412,068.0 | -0.51% |
| 2024-03 | $4.25 | $3.77 | $0.48 | 59,545,757.0 | -3.69% |
| 2024-02 | $4.55 | $3.97 | $0.58 | 59,008,680.0 | -8.54% |
| 2024-01 | $4.64 | $4.23 | $0.415 | 66,227,483.0 | +5.95% |
Nordic American Tankers Ltd 주식 (NAT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.55 | $3.76 | $0.79 | 75,445,533.0 | +8.25% |
| 2023-11 | $4.78 | $3.86 | $0.92 | 65,764,941.0 | -15.47% |
| 2023-10 | $4.83 | $3.79 | $1.04 | 64,796,833.0 | +11.41% |
| 2023-09 | $4.12 | $3.69 | $0.43 | 56,456,741.0 | +5.37% |
| 2023-08 | $4.48 | $3.89 | $0.59 | 60,672,047.0 | -10.93% |
| 2023-07 | $4.40 | $3.58 | $0.82 | 48,034,579.0 | +19.62% |
| 2023-06 | $3.81 | $3.44 | $0.37 | 53,087,112.0 | +4.56% |
| 2023-05 | $4.16 | $3.26 | $0.90 | 55,655,504.0 | -0.57% |
| 2023-04 | $3.94 | $3.40 | $0.54 | 51,161,784.0 | -10.86% |
| 2023-03 | $4.65 | $3.64 | $1.01 | 87,490,763.0 | -10.61% |
| 2023-02 | $4.48 | $2.97 | $1.51 | 78,390,818.0 | +45.72% |
| 2023-01 | $3.31 | $2.83 | $0.48 | 52,340,887.0 | -0.65% |
1.23%
0.10%
자본화:
|
볼륨(24시간):