Northern Oil and Gas (NY: NOG )

11.21 USD -0.42 (-3.61%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 2.750 2.750 2.750 0 +0.10(+3.77%)
Dec 29, 2016 2.900 2.900 2.650 2.650 655,336 -0.25(-8.62%)
Dec 28, 2016 2.900 3.000 2.850 2.900 500,408 -0.05(-1.69%)
Dec 27, 2016 2.750 3.000 2.750 2.950 753,006 +0.20(+7.27%)
Dec 23, 2016 2.750 2.750 2.750 0 -0.25(-8.33%)
Dec 22, 2016 3.000 3.050 2.900 3.000 558,572 +0.00(+0.00%)
Dec 21, 2016 3.000 3.100 2.950 3.000 1,059,962 +0.05(+1.69%)
Dec 20, 2016 3.050 3.100 2.925 2.950 643,735 -0.10(-3.28%)
Dec 19, 2016 3.100 3.150 2.950 3.050 720,442 -0.10(-3.17%)
Dec 16, 2016 3.050 3.150 2.950 3.150 1,184,311 +0.10(+3.28%)
Dec 15, 2016 3.000 3.100 2.800 3.050 934,484 -0.05(-1.61%)
Dec 14, 2016 2.900 3.150 2.650 3.100 1,746,324 +0.20(+6.90%)
Dec 13, 2016 3.450 3.500 2.800 2.900 1,874,627 -0.50(-14.71%)
Dec 12, 2016 3.500 3.500 3.350 3.400 1,830,404 +0.25(+7.94%)
Dec 09, 2016 3.400 3.500 3.000 3.150 1,827,568 -0.10(-3.08%)
Dec 08, 2016 2.750 3.275 2.700 3.250 1,876,834 +0.50(+18.18%)
Dec 07, 2016 2.650 2.800 2.600 2.750 1,046,078 +0.10(+3.77%)
Dec 06, 2016 2.450 2.700 2.350 2.650 1,080,099 +0.20(+8.16%)
Dec 05, 2016 2.300 2.500 2.300 2.450 1,051,245 +0.20(+8.89%)
Dec 02, 2016 2.250 2.350 2.050 2.250 894,271 +0.00(+0.00%)
Dec 01, 2016 2.450 2.500 2.250 2.250 1,336,439 +0.00(+0.00%)
Nov 30, 2016 2.200 2.400 2.100 2.250 2,231,025 +0.35(+18.42%)
Nov 29, 2016 2.050 2.150 1.900 1.900 980,998 -0.25(-11.63%)
Nov 28, 2016 2.200 2.225 2.050 2.150 661,412 +0.00(+0.00%)
Nov 25, 2016 2.200 2.200 2.150 2.150 253,703 -0.05(-2.27%)
Nov 23, 2016 2.200 2.200 2.200 0 +0.05(+2.33%)
Nov 22, 2016 2.000 2.250 2.000 2.150 1,116,206 +0.10(+4.88%)
Nov 21, 2016 1.900 2.050 1.850 2.050 1,596,292 +0.20(+10.81%)
Nov 18, 2016 1.800 1.850 1.700 1.850 1,324,560 +0.10(+5.71%)
Nov 17, 2016 1.850 1.850 1.750 1.750 420,798 -0.10(-5.41%)
Nov 16, 2016 1.850 1.893 1.750 1.850 223,525 +0.00(+0.00%)
Nov 15, 2016 1.950 1.950 1.750 1.850 663,226 +0.00(+0.00%)
Nov 14, 2016 1.800 1.850 1.725 1.850 530,776 +0.05(+2.78%)
Nov 11, 2016 1.700 1.800 1.550 1.800 765,557 +0.10(+5.88%)
Nov 10, 2016 1.900 1.950 1.650 1.700 977,412 -0.20(-10.53%)
Nov 09, 2016 1.700 1.900 1.700 1.900 569,248 +0.20(+11.76%)
Nov 08, 2016 1.800 1.850 1.650 1.700 637,150 -0.05(-2.86%)
Nov 07, 2016 1.900 2.050 1.750 1.750 512,987 +0.00(+0.00%)
Nov 04, 2016 1.650 1.800 1.600 1.750 417,831 +0.10(+6.06%)
Nov 03, 2016 1.950 2.075 1.650 1.650 1,061,822 -0.30(-15.38%)
Nov 02, 2016 2.000 2.000 1.950 1.950 312,390 -0.05(-2.50%)
Nov 01, 2016 2.150 2.150 2.000 2.000 931,260 -0.10(-4.76%)
Oct 31, 2016 2.150 2.150 2.050 2.100 371,426 -0.05(-2.33%)
Oct 28, 2016 2.150 2.196 2.100 2.150 537,350 +0.00(+0.00%)
Oct 27, 2016 2.300 2.350 2.150 2.150 1,337,094 -0.15(-6.52%)
Oct 26, 2016 2.250 2.400 2.150 2.300 1,241,275 +0.05(+2.22%)
Oct 25, 2016 2.550 2.550 2.250 2.250 1,141,143 -0.30(-11.76%)
Oct 24, 2016 2.500 2.500 2.450 2.550 508,374 +0.10(+4.08%)
Oct 21, 2016 2.550 2.650 2.450 2.450 1,216,810 -0.05(-2.00%)
Oct 20, 2016 2.500 2.500 2.450 2.500 360,331 +0.00(+0.00%)
Oct 19, 2016 2.400 2.550 2.350 2.500 892,523 +0.10(+4.17%)
Oct 18, 2016 2.450 2.450 2.300 2.400 454,021 +0.05(+2.13%)
Oct 17, 2016 2.400 2.450 2.300 2.350 233,214 +0.00(+0.00%)
Oct 14, 2016 2.350 2.440 2.350 2.350 635,347 +0.03(+1.29%)
Oct 13, 2016 2.450 2.520 2.310 2.320 768,991 -0.08(-3.33%)
Oct 12, 2016 2.250 2.600 2.250 2.400 1,539,059 +0.15(+6.67%)
Oct 11, 2016 2.220 2.320 2.130 2.250 2,041,593 +0.02(+0.90%)
Oct 10, 2016 2.270 2.355 2.210 2.230 778,342 +0.00(+0.00%)
Oct 07, 2016 2.450 2.450 2.220 2.230 1,123,829 -0.22(-8.98%)
Oct 06, 2016 2.500 2.500 2.390 2.450 683,653 -0.01(-0.41%)
Oct 05, 2016 2.560 2.640 2.460 2.460 1,151,034 -0.05(-1.99%)
Oct 04, 2016 2.560 2.600 2.480 2.510 1,085,128 -0.04(-1.57%)
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.