Northern Oil and Gas (NY: NOG )

13.76 USD -1.12 (-7.53%)
Official Closing Price Updated: 6:03 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 109.20 113.20 102.80 113.00 123,779 +4.10(+3.76%)
Oct 30, 2014 109.90 111.20 104.90 108.90 126,167 -1.00(-0.91%)
Oct 29, 2014 108.50 111.90 106.80 109.90 134,433 +2.70(+2.52%)
Oct 28, 2014 101.60 108.50 99.80 107.20 161,638 +4.80(+4.69%)
Oct 27, 2014 104.00 107.30 107.30 102.40 203,913 -4.90(-4.57%)
Oct 24, 2014 111.50 111.50 105.30 107.30 123,651 -4.20(-3.77%)
Oct 23, 2014 107.50 114.50 106.80 111.50 128,354 +5.70(+5.39%)
Oct 22, 2014 117.50 117.50 105.40 105.80 126,834 -6.70(-5.96%)
Oct 21, 2014 109.80 112.95 108.10 112.50 131,136 +4.10(+3.78%)
Oct 20, 2014 107.50 109.90 104.20 108.40 153,197 +1.10(+1.03%)
Oct 17, 2014 118.60 122.10 105.62 107.30 162,784 -9.40(-8.05%)
Oct 16, 2014 106.00 120.80 105.21 116.70 221,391 +6.70(+6.09%)
Oct 15, 2014 97.30 110.70 95.30 110.00 336,543 +10.20(+10.22%)
Oct 14, 2014 109.00 112.60 98.40 99.80 334,709 -7.20(-6.73%)
Oct 13, 2014 114.10 115.70 106.10 107.00 234,760 -7.10(-6.22%)
Oct 10, 2014 122.40 123.20 112.90 114.10 241,510 -9.00(-7.31%)
Oct 09, 2014 133.80 135.00 122.80 123.10 187,635 -11.90(-8.81%)
Oct 08, 2014 130.20 135.20 126.60 135.00 145,572 +3.80(+2.90%)
Oct 07, 2014 134.40 137.30 131.10 131.20 82,240 -4.70(-3.46%)
Oct 06, 2014 137.10 139.40 134.40 135.90 69,079 -1.20(-0.88%)
Oct 03, 2014 140.80 140.80 137.10 137.10 57,703 -2.50(-1.79%)
Oct 02, 2014 137.30 140.10 134.70 139.60 117,726 +1.40(+1.01%)
Oct 01, 2014 142.50 147.60 137.90 138.20 156,960 -4.00(-2.81%)
Sep 30, 2014 150.80 151.50 141.40 142.20 76,208 -8.50(-5.64%)
Sep 29, 2014 147.80 151.50 145.80 150.70 40,447 +1.50(+1.01%)
Sep 26, 2014 148.30 152.10 145.90 149.20 49,695 +1.20(+0.81%)
Sep 25, 2014 150.90 151.50 147.00 148.00 126,056 -3.50(-2.31%)
Sep 24, 2014 147.60 153.10 144.50 151.50 100,314 +3.90(+2.64%)
Sep 23, 2014 146.70 151.70 146.70 147.60 99,518 -0.40(-0.27%)
Sep 22, 2014 150.50 151.00 144.90 148.00 86,973 -3.60(-2.37%)
Sep 19, 2014 154.00 155.90 151.60 151.60 121,881 -1.60(-1.04%)
Sep 18, 2014 160.50 161.00 152.50 153.20 105,983 -7.00(-4.37%)
Sep 17, 2014 165.80 165.80 160.00 160.20 81,049 -5.20(-3.14%)
Sep 16, 2014 159.90 166.30 159.90 165.40 76,776 +4.80(+2.99%)
Sep 15, 2014 158.30 162.30 155.60 160.60 66,163 +2.40(+1.52%)
Sep 12, 2014 161.80 162.40 157.10 158.20 53,641 -3.50(-2.16%)
Sep 11, 2014 157.30 162.70 155.20 161.70 68,991 +2.80(+1.76%)
Sep 10, 2014 156.50 159.50 153.60 158.90 57,112 +1.60(+1.02%)
Sep 09, 2014 159.60 161.30 155.70 157.30 79,619 -2.20(-1.38%)
Sep 08, 2014 162.50 162.50 158.00 159.50 48,377 -4.10(-2.51%)
Sep 05, 2014 160.00 163.90 160.00 163.60 50,194 +3.20(+2.00%)
Sep 04, 2014 167.20 167.40 159.80 160.40 49,598 -6.70(-4.01%)
Sep 03, 2014 168.10 169.50 165.70 167.10 98,235 +0.40(+0.24%)
Sep 02, 2014 169.20 170.00 164.60 166.70 60,840 -1.80(-1.07%)
Aug 29, 2014 167.70 168.50 168.50 168.50 54,060 +1.40(+0.84%)
Aug 28, 2014 166.60 167.90 165.80 167.10 31,441 -0.60(-0.36%)
Aug 27, 2014 166.80 168.50 165.10 167.70 60,038 +1.70(+1.02%)
Aug 26, 2014 167.70 169.40 166.00 166.00 67,453 -1.10(-0.66%)
Aug 25, 2014 165.80 167.80 165.70 167.10 70,160 +2.10(+1.27%)
Aug 22, 2014 166.30 167.30 163.50 165.00 36,573 -2.10(-1.26%)
Aug 21, 2014 163.70 167.70 160.90 167.10 76,021 +3.10(+1.89%)
Aug 20, 2014 163.80 164.90 160.90 164.00 92,541 -0.10(-0.06%)
Aug 19, 2014 161.30 165.40 161.30 164.10 61,096 +2.40(+1.48%)
Aug 18, 2014 161.00 162.30 159.10 161.70 63,245 +1.80(+1.13%)
Aug 15, 2014 157.50 160.00 154.80 159.90 71,330 +4.00(+2.57%)
Aug 14, 2014 160.80 161.35 154.60 155.90 97,238 -4.40(-2.74%)
Aug 13, 2014 163.10 163.10 159.50 160.30 100,488 -1.80(-1.11%)
Aug 12, 2014 159.10 167.30 159.10 162.10 140,865 -5.00(-2.99%)
Aug 11, 2014 164.30 170.90 161.60 167.10 162,263 +2.80(+1.70%)
Aug 08, 2014 165.90 170.00 160.60 164.30 232,273 +5.50(+3.46%)
Aug 07, 2014 163.00 163.00 157.40 158.80 116,570 -2.80(-1.73%)
Aug 06, 2014 157.40 161.70 155.20 161.60 124,922 +3.60(+2.28%)
Aug 05, 2014 159.00 159.00 154.90 158.00 159,040 -2.40(-1.50%)
Aug 04, 2014 157.90 161.90 154.70 160.40 85,914 +3.60(+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.