Skip to main content

Northern Oil and Gas (NY: NOG )

39.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 100.36 104.04 94.48 103.86 134,679 +3.77(+3.77%)
Oct 30, 2014 101.00 102.20 96.41 100.09 137,278 -0.92(-0.91%)
Oct 29, 2014 99.72 102.84 98.16 101.00 146,271 +2.48(+2.52%)
Oct 28, 2014 93.38 99.72 91.72 98.52 175,871 +4.41(+4.69%)
Oct 27, 2014 95.58 98.62 98.62 94.11 221,869 -4.50(-4.57%)
Oct 24, 2014 102.48 102.48 96.78 98.62 134,540 -3.86(-3.77%)
Oct 23, 2014 98.80 105.23 98.16 102.48 139,656 +5.24(+5.39%)
Oct 22, 2014 107.99 107.99 96.87 97.24 138,003 -6.16(-5.96%)
Oct 21, 2014 100.91 103.81 99.35 103.39 142,683 +3.77(+3.78%)
Oct 20, 2014 98.80 101.00 95.77 99.63 166,687 +1.01(+1.03%)
Oct 17, 2014 109.00 112.22 97.08 98.62 177,119 -8.64(-8.05%)
Oct 16, 2014 97.42 111.02 96.69 107.25 240,886 +6.16(+6.09%)
Oct 15, 2014 89.43 101.74 87.59 101.10 366,179 +9.37(+10.22%)
Oct 14, 2014 100.18 103.49 90.44 91.72 364,183 -6.62(-6.73%)
Oct 13, 2014 104.87 106.34 97.51 98.34 255,433 -6.53(-6.22%)
Oct 10, 2014 112.49 113.23 103.76 104.87 262,778 -8.27(-7.31%)
Oct 09, 2014 122.97 124.07 112.86 113.14 204,158 -10.94(-8.81%)
Oct 08, 2014 119.66 124.26 116.35 124.07 158,391 +3.49(+2.90%)
Oct 07, 2014 123.52 126.19 120.49 120.58 89,482 -4.32(-3.46%)
Oct 06, 2014 126.00 128.12 123.52 124.90 75,162 -1.10(-0.88%)
Oct 03, 2014 129.41 129.41 126.00 126.00 62,785 -2.30(-1.79%)
Oct 02, 2014 126.19 128.76 123.80 128.30 128,093 +1.29(+1.01%)
Oct 01, 2014 130.97 135.65 126.74 127.02 170,782 -3.68(-2.81%)
Sep 30, 2014 138.59 139.24 129.96 130.69 82,918 -7.81(-5.64%)
Sep 29, 2014 135.84 139.24 134.00 138.50 44,009 +1.38(+1.00%)
Sep 26, 2014 136.30 139.79 134.09 137.12 54,071 +1.10(+0.81%)
Sep 25, 2014 138.69 139.24 135.10 136.02 137,157 -3.22(-2.31%)
Sep 24, 2014 135.65 140.71 132.81 139.24 109,148 +3.59(+2.64%)
Sep 23, 2014 134.83 139.42 134.83 135.65 108,281 -0.37(-0.27%)
Sep 22, 2014 138.32 138.78 133.17 136.02 94,632 -3.31(-2.37%)
Sep 19, 2014 141.54 143.28 139.33 139.33 132,613 -1.47(-1.04%)
Sep 18, 2014 147.51 147.97 140.16 140.80 115,315 -6.43(-4.37%)
Sep 17, 2014 152.38 152.38 147.05 147.24 88,186 -4.78(-3.14%)
Sep 16, 2014 146.96 152.84 146.96 152.01 83,537 +4.41(+2.99%)
Sep 15, 2014 145.49 149.16 143.01 147.60 71,989 +2.21(+1.52%)
Sep 12, 2014 148.71 149.26 144.38 145.40 58,365 -3.22(-2.16%)
Sep 11, 2014 144.57 149.53 142.64 148.61 75,066 +2.57(+1.76%)
Sep 10, 2014 143.83 146.59 141.17 146.04 62,141 +1.47(+1.02%)
Sep 09, 2014 146.68 148.25 143.10 144.57 86,630 -2.02(-1.38%)
Sep 08, 2014 149.35 149.35 145.21 146.59 52,637 -3.77(-2.51%)
Sep 05, 2014 147.05 150.63 147.05 150.36 54,614 +2.94(+2.00%)
Sep 04, 2014 153.67 153.85 146.87 147.42 53,965 -6.16(-4.01%)
Sep 03, 2014 154.50 155.78 152.29 153.58 106,885 +0.37(+0.24%)
Sep 02, 2014 155.51 156.24 151.28 153.21 66,198 -1.66(-1.07%)
Aug 29, 2014 154.13 154.86 154.86 154.86 58,820 +1.29(+0.84%)
Aug 28, 2014 153.12 154.31 152.38 153.58 34,210 -0.55(-0.36%)
Aug 27, 2014 153.30 154.86 151.74 154.13 65,324 +1.56(+1.02%)
Aug 26, 2014 154.13 155.69 152.56 152.56 73,393 -1.01(-0.66%)
Aug 25, 2014 152.38 154.22 152.29 153.58 76,338 +1.93(+1.27%)
Aug 22, 2014 152.84 153.76 150.27 151.65 39,794 -1.93(-1.26%)
Aug 21, 2014 150.45 154.13 147.88 153.58 82,715 +2.85(+1.89%)
Aug 20, 2014 150.54 151.55 147.88 150.73 100,690 -0.09(-0.06%)
Aug 19, 2014 148.25 152.01 148.25 150.82 66,476 +2.21(+1.48%)
Aug 18, 2014 147.97 149.16 146.22 148.61 68,814 +1.65(+1.13%)
Aug 15, 2014 144.75 147.05 142.27 146.96 77,611 +3.68(+2.57%)
Aug 14, 2014 147.79 148.29 142.09 143.28 105,801 -4.04(-2.74%)
Aug 13, 2014 149.90 149.90 146.59 147.33 109,337 -1.66(-1.11%)
Aug 12, 2014 146.22 153.76 146.22 148.98 153,270 -4.59(-2.99%)
Aug 11, 2014 151.00 157.07 148.52 153.58 176,552 +2.57(+1.70%)
Aug 08, 2014 152.47 156.24 147.60 151.00 252,727 +5.05(+3.46%)
Aug 07, 2014 149.81 149.81 144.66 145.95 126,835 -2.57(-1.73%)
Aug 06, 2014 144.66 148.61 142.64 148.52 135,923 +3.31(+2.28%)
Aug 05, 2014 146.13 146.13 142.36 145.21 173,045 -2.21(-1.50%)
Aug 04, 2014 145.12 148.80 142.18 147.42 93,480 +3.31(+2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.