Stockscreener 앱 받기
3.05
0.66%
0.02
시간 외 거래:
3.05
Nordic American Tankers Ltd 주식 (NAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $3.07 | $3.01 | $0.06 | 2,412,902.0 | +0.66% |
| 2025-08-21 | $3.05 | $2.90 | $0.15 | 2,975,300.0 | +4.84% |
| 2025-08-20 | $2.92 | $2.85 | $0.07 | 1,478,944.0 | +2.12% |
| 2025-08-19 | $2.88 | $2.82 | $0.06 | 1,201,786.0 | -2.08% |
| 2025-08-18 | $2.90 | $2.84 | $0.06 | 1,267,456.0 | +1.76% |
| 2025-08-15 | $2.85 | $2.81 | $0.04 | 1,389,792.0 | +0.71% |
| 2025-08-14 | $2.86 | $2.81 | $0.048 | 1,080,384.0 | -1.40% |
| 2025-08-13 | $2.88 | $2.82 | $0.055 | 1,379,218.0 | +0.70% |
| 2025-08-12 | $2.86 | $2.80 | $0.0599 | 1,501,136.0 | +1.43% |
| 2025-08-11 | $2.87 | $2.78 | $0.087 | 2,027,490.0 | -2.44% |
| 2025-08-08 | $2.97 | $2.82 | $0.1464 | 1,838,991.0 | -1.71% |
| 2025-08-07 | $2.92 | $2.83 | $0.085 | 2,575,130.0 | +2.46% |
| 2025-08-06 | $2.92 | $2.84 | $0.08 | 1,044,451.0 | -2.06% |
| 2025-08-05 | $2.91 | $2.83 | $0.08 | 2,192,475.0 | +2.83% |
| 2025-08-04 | $2.85 | $2.75 | $0.10 | 1,903,600.0 | +2.91% |
| 2025-08-01 | $2.79 | $2.72 | $0.07 | 1,494,700.0 | -1.43% |
| 2025-07-31 | $2.80 | $2.73 | $0.07 | 1,964,678.0 | +0.00% |
| 2025-07-30 | $2.85 | $2.76 | $0.0883 | 1,353,309.0 | -1.41% |
| 2025-07-29 | $2.84 | $2.77 | $0.07 | 1,662,629.0 | +1.07% |
| 2025-07-28 | $2.80 | $2.73 | $0.07 | 1,522,961.0 | +2.56% |
| 2025-07-25 | $2.77 | $2.70 | $0.0688 | 1,100,126.0 | -1.44% |
| 2025-07-24 | $2.78 | $2.75 | $0.03 | 1,272,659.0 | -0.36% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $3.07 | $2.72 | $0.35 | 30,176,657.0 | +9.32% |
| 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% |
0.72%
1.27%
자본화:
|
볼륨(24시간):