Skip to main content

Northern Oil and Gas (NY: NOG )

34.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 14.59 14.74 14.74 14.74 545,288 +0.18(+1.21%)
Dec 30, 2013 14.84 14.97 14.57 14.57 541,438 -0.27(-1.85%)
Dec 27, 2013 14.72 14.86 14.45 14.84 409,743 +0.17(+1.13%)
Dec 26, 2013 14.85 14.87 14.48 14.68 453,552 -0.09(-0.60%)
Dec 24, 2013 14.75 14.86 14.66 14.76 208,738 -0.03(-0.20%)
Dec 23, 2013 14.82 15.18 14.71 14.79 503,976 +0.04(+0.27%)
Dec 20, 2013 14.53 15.02 14.37 14.75 1,484,918 +0.12(+0.80%)
Dec 19, 2013 14.43 14.68 14.31 14.64 599,440 +0.16(+1.08%)
Dec 18, 2013 14.69 14.70 14.09 14.48 671,531 +0.08(+0.54%)
Dec 17, 2013 14.73 14.78 14.19 14.40 552,958 -0.36(-2.45%)
Dec 16, 2013 14.71 14.82 14.45 14.76 1,086,300 +0.26(+1.82%)
Dec 13, 2013 14.47 14.73 14.33 14.50 600,921 +0.04(+0.27%)
Dec 12, 2013 14.45 14.59 14.15 14.46 692,652 -0.06(-0.40%)
Dec 11, 2013 14.50 14.63 14.25 14.52 1,406,361 +0.08(+0.54%)
Dec 10, 2013 14.04 14.92 13.99 14.44 1,449,964 +0.60(+4.31%)
Dec 09, 2013 14.09 14.12 13.67 13.84 1,005,655 -0.27(-1.94%)
Dec 06, 2013 15.21 15.36 14.00 14.12 2,353,642 -0.95(-6.30%)
Dec 05, 2013 15.43 15.63 14.81 15.07 1,206,282 -0.44(-2.84%)
Dec 04, 2013 15.39 15.95 15.37 15.51 703,409 +0.12(+0.76%)
Dec 03, 2013 15.73 16.17 15.32 15.39 905,122 -0.37(-2.36%)
Dec 02, 2013 15.62 15.84 15.46 15.76 503,244 +0.16(+1.00%)
Nov 29, 2013 15.77 15.97 15.44 15.61 282,324 -0.12(-0.75%)
Nov 27, 2013 16.05 16.18 15.53 15.72 625,955 -0.44(-2.72%)
Nov 26, 2013 15.78 16.22 15.56 16.16 493,338 +0.35(+2.23%)
Nov 25, 2013 16.14 16.27 15.50 15.81 496,957 -0.35(-2.18%)
Nov 22, 2013 15.91 16.21 15.70 16.16 447,930 +0.19(+1.16%)
Nov 21, 2013 15.85 15.98 15.62 15.98 973,884 +0.31(+2.00%)
Nov 20, 2013 15.60 16.07 15.57 15.66 533,649 +0.21(+1.33%)
Nov 19, 2013 15.51 15.85 15.07 15.46 551,109 -0.10(-0.63%)
Nov 18, 2013 16.07 16.14 15.45 15.56 771,126 -0.53(-3.29%)
Nov 15, 2013 16.15 16.31 15.92 16.08 307,181 -0.10(-0.60%)
Nov 14, 2013 16.07 16.35 15.74 16.18 491,729 +0.43(+2.73%)
Nov 12, 2013 16.39 16.39 15.66 15.75 774,800 -0.73(-4.45%)
Nov 11, 2013 16.24 16.60 15.84 16.49 758,963 +0.47(+2.93%)
Nov 08, 2013 15.47 16.80 15.41 16.02 1,455,621 +0.65(+4.20%)
Nov 07, 2013 16.02 16.35 15.16 15.37 1,372,782 -0.52(-3.26%)
Nov 06, 2013 16.19 16.70 15.72 15.89 939,625 -0.20(-1.22%)
Nov 05, 2013 16.73 16.77 16.03 16.08 812,697 -0.68(-4.03%)
Nov 04, 2013 15.76 16.83 15.76 16.76 991,785 +0.99(+6.27%)
Nov 01, 2013 16.05 16.14 14.94 15.77 1,485,249 -0.30(-1.89%)
Oct 31, 2013 16.50 16.63 15.93 16.07 956,147 -0.39(-2.38%)
Oct 30, 2013 17.18 17.37 16.31 16.47 935,930 -0.64(-3.72%)
Oct 29, 2013 16.85 17.15 16.63 17.10 657,616 +0.24(+1.45%)
Oct 28, 2013 17.13 17.26 16.78 16.86 662,840 -0.18(-1.03%)
Oct 25, 2013 16.73 17.33 16.73 17.03 1,201,896 +0.33(+1.99%)
Oct 24, 2013 16.32 16.81 15.82 16.70 768,742 +0.79(+4.98%)
Oct 23, 2013 16.21 16.26 15.71 15.91 1,159,087 -0.57(-3.44%)
Oct 22, 2013 16.71 17.19 16.45 16.48 1,177,048 -0.17(-1.00%)
Oct 21, 2013 17.11 17.51 16.52 16.64 1,208,793 -0.44(-2.58%)
Oct 18, 2013 16.88 17.09 16.59 17.08 1,119,732 +0.34(+2.05%)
Oct 17, 2013 16.73 16.79 16.27 16.74 1,682,110 +0.25(+1.54%)
Oct 16, 2013 15.65 16.57 15.48 16.49 1,576,940 +0.89(+5.71%)
Oct 15, 2013 15.12 15.60 15.09 15.60 925,026 +0.49(+3.24%)
Oct 14, 2013 14.87 15.30 14.71 15.11 620,982 -0.17(-1.09%)
Oct 11, 2013 14.91 15.51 14.83 15.27 782,591 +0.22(+1.43%)
Oct 10, 2013 14.80 15.28 14.39 15.06 957,823 +0.47(+3.22%)
Oct 09, 2013 14.72 14.91 14.38 14.59 1,300,900 -0.13(-0.86%)
Oct 08, 2013 14.38 15.01 14.23 14.71 1,287,119 +0.10(+0.67%)
Oct 07, 2013 14.62 15.00 14.57 14.62 713,000 -0.22(-1.52%)
Oct 04, 2013 14.95 15.06 14.77 14.84 1,075,579 -0.12(-0.78%)
Oct 03, 2013 14.99 15.00 14.73 14.96 626,631 -0.08(-0.52%)
Oct 02, 2013 15.23 15.40 14.86 15.04 753,851 -0.25(-1.66%)
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.