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 (%)
Nov 30, 2016 20.22 22.06 19.30 20.68 242,748 +3.22(+18.42%)
Nov 29, 2016 18.84 19.76 17.46 17.46 106,738 -2.30(-11.63%)
Nov 28, 2016 20.22 20.45 18.84 19.76 71,965 +0.00(+0.00%)
Nov 25, 2016 20.22 20.22 19.76 19.76 27,604 -0.46(-2.27%)
Nov 23, 2016 20.22 20.22 20.22 0 +0.46(+2.33%)
Nov 22, 2016 18.38 20.68 18.38 19.76 121,449 +0.92(+4.88%)
Nov 21, 2016 17.46 18.84 17.00 18.84 173,686 +1.84(+10.81%)
Nov 18, 2016 16.54 17.00 15.62 17.00 144,120 +0.92(+5.71%)
Nov 17, 2016 17.00 17.00 16.08 16.08 45,785 -0.92(-5.41%)
Nov 16, 2016 17.00 17.40 16.08 17.00 24,320 +0.00(+0.00%)
Nov 15, 2016 17.92 17.92 16.08 17.00 72,162 +0.00(+0.00%)
Nov 14, 2016 16.54 17.00 15.85 17.00 57,751 +0.46(+2.78%)
Nov 11, 2016 15.62 16.54 14.25 16.54 83,297 +0.92(+5.88%)
Nov 10, 2016 17.46 17.92 15.16 15.62 106,348 -1.84(-10.53%)
Nov 09, 2016 15.62 17.46 15.62 17.46 61,937 +1.84(+11.77%)
Nov 08, 2016 16.54 17.00 15.16 15.62 69,325 -0.46(-2.86%)
Nov 07, 2016 17.46 18.84 16.08 16.08 55,816 +0.00(+0.00%)
Nov 04, 2016 15.16 16.54 14.71 16.08 45,462 +0.92(+6.06%)
Nov 03, 2016 17.92 19.07 15.16 15.16 115,532 -2.76(-15.38%)
Nov 02, 2016 18.38 18.38 17.92 17.92 33,989 -0.46(-2.50%)
Nov 01, 2016 19.76 19.76 18.38 18.38 101,326 -0.92(-4.76%)
Oct 31, 2016 19.76 19.76 18.84 19.30 40,413 -0.46(-2.33%)
Oct 28, 2016 19.76 20.18 19.30 19.76 58,466 +0.00(+0.00%)
Oct 27, 2016 21.14 21.60 19.76 19.76 145,483 -1.38(-6.52%)
Oct 26, 2016 20.68 22.06 19.76 21.14 135,058 +0.46(+2.22%)
Oct 25, 2016 23.44 23.44 20.68 20.68 124,163 -2.76(-11.76%)
Oct 24, 2016 22.98 22.98 22.52 23.44 55,314 +0.92(+4.08%)
Oct 21, 2016 23.44 24.36 22.52 22.52 132,396 -0.46(-2.00%)
Oct 20, 2016 22.98 22.98 22.52 22.98 39,206 +0.00(+0.00%)
Oct 19, 2016 22.06 23.44 21.60 22.98 97,111 +0.92(+4.17%)
Oct 18, 2016 22.52 22.52 21.14 22.06 49,400 +0.46(+2.13%)
Oct 17, 2016 22.06 22.52 21.14 21.60 25,375 +0.00(+0.00%)
Oct 14, 2016 21.60 22.43 21.60 21.60 69,129 +0.28(+1.29%)
Oct 13, 2016 22.52 23.16 21.23 21.32 83,670 -0.74(-3.33%)
Oct 12, 2016 20.68 23.90 20.68 22.06 167,458 +1.38(+6.67%)
Oct 11, 2016 20.40 21.32 19.58 20.68 222,137 +0.18(+0.90%)
Oct 10, 2016 20.86 21.64 20.31 20.50 84,688 +0.00(+0.00%)
Oct 07, 2016 22.52 22.52 20.40 20.50 122,279 -2.02(-8.98%)
Oct 06, 2016 22.98 22.98 21.97 22.52 74,385 -0.09(-0.41%)
Oct 05, 2016 23.53 24.26 22.61 22.61 125,239 -0.46(-1.99%)
Oct 04, 2016 23.53 23.90 22.79 23.07 118,068 -0.37(-1.57%)
Oct 03, 2016 24.81 25.18 23.21 23.44 162,320 -1.19(-4.85%)
Sep 30, 2016 27.39 27.39 24.54 24.63 220,627 -2.21(-8.22%)
Sep 29, 2016 25.27 27.11 25.18 26.84 319,278 +1.56(+6.18%)
Sep 28, 2016 23.99 25.46 23.16 25.27 187,403 +1.38(+5.77%)
Sep 27, 2016 24.72 24.81 23.71 23.90 90,821 -1.38(-5.45%)
Sep 26, 2016 24.91 26.01 24.26 25.27 206,994 +0.74(+3.00%)
Sep 23, 2016 25.92 26.10 24.26 24.54 83,845 -0.83(-3.26%)
Sep 22, 2016 27.02 27.85 25.09 25.37 111,617 -1.19(-4.50%)
Sep 21, 2016 26.84 28.12 26.52 26.56 97,619 -0.09(-0.34%)
Sep 20, 2016 26.47 27.43 25.73 26.65 61,284 +0.09(+0.35%)
Sep 19, 2016 27.57 28.40 26.47 26.56 82,255 -0.74(-2.69%)
Sep 16, 2016 26.47 27.39 26.24 27.30 241,389 +0.55(+2.06%)
Sep 15, 2016 27.02 27.39 26.56 26.74 75,789 -0.18(-0.68%)
Sep 14, 2016 27.11 27.85 26.47 26.93 83,953 -0.55(-2.01%)
Sep 13, 2016 28.40 28.40 26.56 27.48 107,843 -1.10(-3.86%)
Sep 12, 2016 28.49 29.23 27.76 28.58 137,025 -0.37(-1.27%)
Sep 09, 2016 31.25 31.52 28.95 28.95 90,496 -2.67(-8.43%)
Sep 08, 2016 29.32 31.80 28.77 31.62 119,280 +2.94(+10.26%)
Sep 07, 2016 29.87 30.42 28.58 28.67 83,284 -1.29(-4.29%)
Sep 06, 2016 30.97 31.43 29.78 29.96 75,946 -1.01(-3.26%)
Sep 02, 2016 30.51 30.97 30.97 30.97 96,032 +1.01(+3.37%)
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.