Northern Oil and Gas (NY: NOG )

10.92 USD -0.65 (-5.62%)
Streaming Delayed Price Updated: 12:18 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 27.74 27.87 27.00 27.21 390,671 -0.48(-1.73%)
Dec 30, 2010 27.84 28.33 27.66 27.69 278,257 -0.18(-0.65%)
Dec 29, 2010 27.00 28.43 27.00 27.87 342,894 +0.75(+2.77%)
Dec 28, 2010 27.36 27.40 27.01 27.12 257,848 -0.09(-0.33%)
Dec 27, 2010 27.35 27.35 26.63 27.21 236,256 -0.16(-0.58%)
Dec 23, 2010 27.51 27.55 26.88 27.37 305,924 +0.11(+0.40%)
Dec 22, 2010 27.55 27.55 26.90 27.26 425,829 +0.14(+0.52%)
Dec 21, 2010 26.79 27.48 26.63 27.12 523,935 +0.49(+1.84%)
Dec 20, 2010 25.44 26.88 25.28 26.63 1,001,951 +1.44(+5.72%)
Dec 17, 2010 24.90 25.19 24.50 25.19 1,611,652 +0.19(+0.76%)
Dec 16, 2010 25.00 25.17 24.69 25.00 568,012 +0.00(+0.00%)
Dec 15, 2010 24.86 25.32 24.75 25.00 793,814 +0.02(+0.08%)
Dec 14, 2010 25.28 25.54 24.86 24.98 463,820 -0.10(-0.40%)
Dec 13, 2010 25.24 26.15 25.01 25.08 691,260 +0.11(+0.44%)
Dec 10, 2010 24.49 25.14 24.25 24.97 879,587 +0.61(+2.50%)
Dec 09, 2010 24.41 24.75 24.15 24.36 661,614 +0.36(+1.50%)
Dec 08, 2010 24.34 24.49 23.12 24.00 870,599 -0.49(-2.00%)
Dec 07, 2010 24.74 24.92 24.40 24.49 522,532 +0.11(+0.45%)
Dec 06, 2010 24.52 24.86 24.22 24.38 609,819 -0.06(-0.25%)
Dec 03, 2010 23.60 24.70 23.50 24.44 683,197 +0.72(+3.04%)
Dec 02, 2010 23.88 23.91 23.40 23.72 603,423 +0.32(+1.37%)
Dec 01, 2010 23.48 23.87 23.15 23.40 1,075,376 +0.55(+2.41%)
Nov 30, 2010 22.58 23.22 22.45 22.85 678,594 +0.02(+0.09%)
Nov 29, 2010 22.59 22.90 22.31 22.83 547,681 +0.13(+0.57%)
Nov 26, 2010 22.58 22.76 22.34 22.70 225,905 +0.01(+0.04%)
Nov 24, 2010 22.27 22.69 22.69 22.69 614,619 +0.49(+2.21%)
Nov 23, 2010 22.24 22.66 21.87 22.20 704,117 -0.55(-2.42%)
Nov 22, 2010 21.95 22.84 21.69 22.75 1,231,421 +0.68(+3.08%)
Nov 19, 2010 20.65 22.09 20.16 22.07 5,307,243 +1.29(+6.21%)
Nov 18, 2010 19.50 21.00 19.47 20.78 1,223,188 +1.45(+7.50%)
Nov 17, 2010 18.50 19.35 18.00 19.33 1,632,705 +0.66(+3.54%)
Nov 16, 2010 19.05 19.08 18.35 18.67 636,301 -0.55(-2.86%)
Nov 15, 2010 19.66 19.83 19.10 19.22 493,868 -0.28(-1.44%)
Nov 12, 2010 20.24 20.32 19.11 19.50 528,414 -0.82(-4.04%)
Nov 11, 2010 20.09 20.40 20.02 20.32 362,207 +0.00(+0.00%)
Nov 10, 2010 20.07 20.34 19.95 20.32 428,147 +0.27(+1.35%)
Nov 09, 2010 21.29 21.36 19.91 20.05 667,984 -0.92(-4.39%)
Nov 08, 2010 21.43 21.98 20.88 20.97 597,039 +0.32(+1.55%)
Nov 05, 2010 20.24 20.73 20.04 20.65 755,896 +0.44(+2.18%)
Nov 04, 2010 19.74 20.22 19.73 20.21 737,103 +0.84(+4.34%)
Nov 03, 2010 19.24 19.37 18.86 19.37 443,430 +0.23(+1.20%)
Nov 02, 2010 19.24 19.50 18.89 19.14 309,612 +0.17(+0.90%)
Nov 01, 2010 19.90 19.98 18.53 18.97 501,553 -0.71(-3.61%)
Oct 29, 2010 19.06 19.82 18.60 19.68 452,093 +0.46(+2.39%)
Oct 28, 2010 19.41 19.66 19.14 19.22 355,881 -0.08(-0.41%)
Oct 27, 2010 19.10 19.38 18.73 19.30 252,169 +0.00(+0.00%)
Oct 25, 2010 19.17 19.53 19.11 19.30 754,709 +0.41(+2.17%)
Oct 22, 2010 17.46 19.09 17.21 18.89 1,293,734 +1.48(+8.50%)
Oct 21, 2010 17.88 18.10 17.07 17.41 451,187 -0.30(-1.69%)
Oct 20, 2010 17.71 18.35 17.62 17.71 371,375 -0.06(-0.34%)
Oct 19, 2010 18.15 18.56 17.57 17.77 529,672 -0.40(-2.20%)
Oct 18, 2010 18.46 18.49 17.74 18.17 557,247 -0.25(-1.36%)
Oct 15, 2010 19.00 19.08 18.35 18.42 503,292 -0.33(-1.76%)
Oct 14, 2010 18.89 18.89 18.55 18.75 256,404 +0.02(+0.11%)
Oct 13, 2010 18.92 19.00 18.63 18.73 457,786 +0.03(+0.16%)
Oct 12, 2010 19.43 19.50 18.54 18.70 577,137 -0.45(-2.35%)
Oct 11, 2010 19.01 19.50 18.99 19.15 427,488 +0.48(+2.57%)
Oct 08, 2010 18.67 18.89 17.91 18.67 518,826 +0.71(+3.95%)
Oct 07, 2010 18.41 18.49 17.82 17.96 874 -0.23(-1.26%)
Oct 06, 2010 18.26 18.73 17.85 18.19 576,780 +0.01(+0.06%)
Oct 05, 2010 17.99 18.43 17.89 18.18 734,041 +0.59(+3.35%)
Oct 04, 2010 17.96 18.13 16.98 17.59 506,530 -0.38(-2.11%)
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.