Northern Oil and Gas (NY: NOG )

10.74 USD +0.29 (+2.78%)
Streaming Delayed Price Updated: 7:26 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 14.91 15.07 15.07 15.07 533,500 +0.18(+1.21%)
Dec 30, 2013 15.17 15.30 14.89 14.89 529,733 -0.28(-1.85%)
Dec 27, 2013 15.05 15.19 14.77 15.17 400,885 +0.17(+1.13%)
Dec 26, 2013 15.18 15.20 14.80 15.00 443,747 -0.09(-0.60%)
Dec 24, 2013 15.08 15.19 14.98 15.09 204,226 -0.03(-0.20%)
Dec 23, 2013 15.15 15.52 15.04 15.12 493,081 +0.04(+0.27%)
Dec 20, 2013 14.85 15.35 14.69 15.08 1,452,815 +0.12(+0.80%)
Dec 19, 2013 14.75 15.00 14.63 14.96 586,481 +0.16(+1.08%)
Dec 18, 2013 15.01 15.02 14.40 14.80 657,013 +0.08(+0.54%)
Dec 17, 2013 15.06 15.11 14.50 14.72 541,004 -0.37(-2.45%)
Dec 16, 2013 15.03 15.15 14.77 15.09 1,062,815 +0.27(+1.82%)
Dec 13, 2013 14.79 15.06 14.65 14.82 587,930 +0.04(+0.27%)
Dec 12, 2013 14.77 14.91 14.46 14.78 677,678 -0.06(-0.40%)
Dec 11, 2013 14.82 14.95 14.56 14.84 1,375,956 +0.08(+0.54%)
Dec 10, 2013 14.35 15.25 14.30 14.76 1,418,617 +0.61(+4.31%)
Dec 09, 2013 14.40 14.43 13.97 14.15 983,914 -0.28(-1.94%)
Dec 06, 2013 15.55 15.70 14.31 14.43 2,302,758 -0.97(-6.30%)
Dec 05, 2013 15.77 15.98 15.14 15.40 1,180,203 -0.45(-2.84%)
Dec 04, 2013 15.73 16.30 15.71 15.85 688,202 +0.12(+0.76%)
Dec 03, 2013 16.08 16.53 15.66 15.73 885,554 -0.38(-2.36%)
Dec 02, 2013 15.97 16.19 15.80 16.11 492,365 +0.16(+1.00%)
Nov 29, 2013 16.12 16.32 15.78 15.95 276,221 -0.12(-0.75%)
Nov 27, 2013 16.40 16.54 15.87 16.07 612,423 -0.45(-2.72%)
Nov 26, 2013 16.13 16.58 15.90 16.52 482,673 +0.36(+2.23%)
Nov 25, 2013 16.50 16.63 15.84 16.16 486,213 -0.36(-2.18%)
Nov 22, 2013 16.26 16.57 16.05 16.52 438,246 +0.19(+1.16%)
Nov 21, 2013 16.20 16.33 15.96 16.33 952,829 +0.32(+2.00%)
Nov 20, 2013 15.94 16.42 15.91 16.01 522,112 +0.21(+1.33%)
Nov 19, 2013 15.85 16.20 15.40 15.80 539,195 -0.10(-0.63%)
Nov 18, 2013 16.43 16.50 15.79 15.90 754,455 -0.54(-3.28%)
Nov 15, 2013 16.51 16.67 16.27 16.44 300,540 -0.10(-0.60%)
Nov 14, 2013 16.42 16.71 16.09 16.54 481,098 +0.44(+2.73%)
Nov 12, 2013 16.75 16.75 16.01 16.10 758,050 -0.75(-4.45%)
Nov 11, 2013 16.60 16.97 16.19 16.85 742,555 +0.48(+2.93%)
Nov 08, 2013 15.81 17.17 15.75 16.37 1,424,151 +0.66(+4.20%)
Nov 07, 2013 16.37 16.71 15.50 15.71 1,343,103 -0.53(-3.26%)
Nov 06, 2013 16.55 17.07 16.07 16.24 919,311 -0.20(-1.22%)
Nov 05, 2013 17.10 17.14 16.38 16.44 795,127 -0.69(-4.03%)
Nov 04, 2013 16.11 17.20 16.11 17.13 970,343 +1.01(+6.27%)
Nov 01, 2013 16.40 16.50 15.27 16.12 1,453,139 -0.31(-1.89%)
Oct 31, 2013 16.86 17.00 16.28 16.43 935,476 -0.40(-2.38%)
Oct 30, 2013 17.56 17.75 16.67 16.83 915,696 -0.65(-3.72%)
Oct 29, 2013 17.22 17.53 17.00 17.48 643,399 +0.25(+1.45%)
Oct 28, 2013 17.51 17.64 17.15 17.23 648,510 -0.18(-1.03%)
Oct 25, 2013 17.10 17.71 17.10 17.41 1,175,912 +0.34(+1.99%)
Oct 24, 2013 16.68 17.18 16.17 17.07 752,123 +0.81(+4.98%)
Oct 23, 2013 16.57 16.62 16.06 16.26 1,134,028 -0.58(-3.44%)
Oct 22, 2013 17.08 17.57 16.81 16.84 1,151,601 -0.17(-1.00%)
Oct 21, 2013 17.49 17.90 16.89 17.01 1,182,660 -0.45(-2.58%)
Oct 18, 2013 17.25 17.47 16.96 17.46 1,095,524 +0.35(+2.05%)
Oct 17, 2013 17.10 17.17 16.63 17.11 1,645,744 +0.26(+1.54%)
Oct 16, 2013 16.00 16.94 15.83 16.85 1,542,848 +0.91(+5.71%)
Oct 15, 2013 15.45 15.94 15.42 15.94 905,028 +0.50(+3.24%)
Oct 14, 2013 15.20 15.64 15.04 15.44 607,557 -0.17(-1.09%)
Oct 11, 2013 15.24 15.85 15.16 15.61 765,672 +0.22(+1.43%)
Oct 10, 2013 15.13 15.62 14.71 15.39 937,116 +0.48(+3.22%)
Oct 09, 2013 15.05 15.24 14.70 14.91 1,272,775 -0.13(-0.86%)
Oct 08, 2013 14.70 15.34 14.54 15.04 1,259,292 +0.10(+0.67%)
Oct 07, 2013 14.94 15.33 14.89 14.94 697,586 -0.23(-1.52%)
Oct 04, 2013 15.28 15.39 15.10 15.17 1,052,326 -0.12(-0.78%)
Oct 03, 2013 15.32 15.33 15.06 15.29 613,084 -0.08(-0.52%)
Oct 02, 2013 15.57 15.74 15.19 15.37 737,553 -0.26(-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.