Stockscreener 앱 받기
5.40
1.82%
-0.10
시장 영업 전:
5.34
-0.06
-1.11%
Nordic American Tankers Ltd 주식 (NAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $5.54 | $5.29 | $0.25 | 2,975,916.0 | -1.82% |
| 2026-05-21 | $5.65 | $5.48 | $0.17 | 3,580,744.0 | -1.79% |
| 2026-05-20 | $5.67 | $5.50 | $0.164 | 1,775,301.0 | +1.45% |
| 2026-05-19 | $5.58 | $5.46 | $0.12 | 2,194,403.0 | +0.36% |
| 2026-05-18 | $5.62 | $5.46 | $0.16 | 2,002,196.0 | +0.55% |
| 2026-05-15 | $5.55 | $5.39 | $0.16 | 3,546,999.0 | -0.73% |
| 2026-05-14 | $5.63 | $5.46 | $0.17 | 2,471,999.0 | -1.61% |
| 2026-05-13 | $5.88 | $5.51 | $0.37 | 4,015,473.0 | -3.95% |
| 2026-05-12 | $5.86 | $5.74 | $0.12 | 2,068,085.0 | +0.17% |
| 2026-05-11 | $5.96 | $5.77 | $0.19 | 2,785,419.0 | -1.69% |
| 2026-05-08 | $6.02 | $5.86 | $0.165 | 2,244,240.0 | +1.02% |
| 2026-05-07 | $5.92 | $5.70 | $0.22 | 2,712,127.0 | +1.56% |
| 2026-05-06 | $5.92 | $5.74 | $0.18 | 2,722,701.0 | -3.03% |
| 2026-05-05 | $6.02 | $5.74 | $0.2799 | 2,880,708.0 | +3.66% |
| 2026-05-04 | $5.96 | $5.71 | $0.248 | 3,228,840.0 | -0.35% |
| 2026-05-01 | $5.77 | $5.48 | $0.29 | 2,941,234.0 | +3.23% |
| 2026-04-30 | $5.63 | $5.50 | $0.13 | 3,300,222.0 | +0.90% |
| 2026-04-29 | $5.68 | $5.50 | $0.175 | 2,943,679.0 | -1.60% |
| 2026-04-28 | $5.74 | $5.56 | $0.18 | 2,746,299.0 | -0.53% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $6.02 | $5.29 | $0.73 | 47,122,301.0 | -3.23% |
| 2026-04 | $6.34 | $5.30 | $1.04 | 101,966,897.0 | -4.78% |
| 2026-03 | $6.34 | $4.91 | $1.43 | 134,233,116.0 | +2.27% |
| 2026-02 | $5.78 | $4.01 | $1.77 | 71,950,493.0 | +37.74% |
| 2026-01 | $4.25 | $3.36 | $0.89 | 64,359,033.0 | +20.93% |
Nordic American Tankers Ltd 주식 (NAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.78 | $3.33 | $0.4549 | 58,479,876.0 | -6.04% |
| 2025-11 | $3.93 | $3.50 | $0.43 | 46,603,838.0 | -1.09% |
| 2025-10 | $3.77 | $3.10 | $0.675 | 70,031,646.0 | +17.20% |
| 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% |
0.17%
자본화:
|
볼륨(24시간):