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 (%)
Dec 31, 2013 137.03 138.50 138.50 138.50 58,048 +1.65(+1.21%)
Dec 30, 2013 139.42 140.61 136.85 136.85 57,638 -2.57(-1.85%)
Dec 27, 2013 138.32 139.61 135.75 139.42 43,618 +1.56(+1.13%)
Dec 26, 2013 139.51 139.66 136.02 137.86 48,282 -0.83(-0.60%)
Dec 24, 2013 138.59 139.61 137.68 138.69 22,221 -0.28(-0.20%)
Dec 23, 2013 139.24 142.64 138.23 138.96 53,650 +0.37(+0.27%)
Dec 20, 2013 136.48 141.08 135.01 138.59 158,075 +1.10(+0.80%)
Dec 19, 2013 135.56 137.86 134.46 137.49 63,812 +1.47(+1.08%)
Dec 18, 2013 137.95 138.04 132.35 136.02 71,486 +0.73(+0.54%)
Dec 17, 2013 138.41 138.87 133.26 135.29 58,864 -3.40(-2.45%)
Dec 16, 2013 138.14 139.24 135.75 138.69 115,640 +2.48(+1.82%)
Dec 13, 2013 135.93 138.41 134.64 136.21 63,970 +0.37(+0.27%)
Dec 12, 2013 135.75 137.03 132.90 135.84 73,735 -0.55(-0.40%)
Dec 11, 2013 136.21 137.40 133.82 136.39 149,712 +0.74(+0.54%)
Dec 10, 2013 131.89 140.16 131.43 135.65 154,354 +5.61(+4.31%)
Dec 09, 2013 132.35 132.62 128.39 130.05 107,055 -2.57(-1.94%)
Dec 06, 2013 142.91 144.29 131.52 132.62 250,553 -8.91(-6.30%)
Dec 05, 2013 144.94 146.87 139.15 141.54 128,413 -4.14(-2.84%)
Dec 04, 2013 144.57 149.81 144.38 145.67 74,880 +1.10(+0.76%)
Dec 03, 2013 147.79 151.92 143.93 144.57 96,353 -3.49(-2.36%)
Dec 02, 2013 146.78 148.80 145.21 148.06 53,572 +1.47(+1.00%)
Nov 29, 2013 148.15 149.99 145.03 146.59 30,054 -1.10(-0.75%)
Nov 27, 2013 150.73 152.01 145.86 147.69 66,635 -4.14(-2.72%)
Nov 26, 2013 148.25 152.38 146.13 151.83 52,517 +3.31(+2.23%)
Nov 25, 2013 151.65 152.84 145.58 148.52 52,902 -3.31(-2.18%)
Nov 22, 2013 149.44 152.29 147.51 151.83 47,683 +1.75(+1.16%)
Nov 21, 2013 148.89 150.08 146.68 150.08 103,673 +2.94(+2.00%)
Nov 20, 2013 146.50 150.91 146.22 147.14 56,808 +1.93(+1.33%)
Nov 19, 2013 145.67 148.89 141.54 145.21 58,667 -0.92(-0.63%)
Nov 18, 2013 151.00 151.65 145.12 146.13 82,089 -4.96(-3.28%)
Nov 15, 2013 151.74 153.21 149.54 151.09 32,700 -0.92(-0.60%)
Nov 14, 2013 150.91 153.55 147.88 152.01 52,346 +4.04(+2.73%)
Nov 12, 2013 153.94 153.94 147.14 147.97 82,480 -6.89(-4.45%)
Nov 11, 2013 152.56 155.97 148.80 154.86 80,794 +4.41(+2.93%)
Nov 08, 2013 145.30 157.80 144.71 150.45 154,956 +6.07(+4.20%)
Nov 07, 2013 150.45 153.58 142.46 144.38 146,137 -4.87(-3.26%)
Nov 06, 2013 152.11 156.88 147.69 149.26 100,026 -1.84(-1.22%)
Nov 05, 2013 157.16 157.52 150.54 151.09 86,514 -6.34(-4.03%)
Nov 04, 2013 148.06 158.08 148.06 157.44 105,579 +9.29(+6.27%)
Nov 01, 2013 150.73 151.65 140.34 148.14 158,110 -2.86(-1.89%)
Oct 31, 2013 154.96 156.24 149.62 151.00 101,785 -3.68(-2.38%)
Oct 30, 2013 161.39 163.13 153.21 154.68 99,633 -5.97(-3.72%)
Oct 29, 2013 158.26 161.11 156.24 160.65 70,005 +2.30(+1.45%)
Oct 28, 2013 160.93 162.12 157.62 158.35 70,561 -1.66(-1.03%)
Oct 25, 2013 157.16 162.77 157.16 160.01 127,946 +3.12(+1.99%)
Oct 24, 2013 153.30 157.90 148.61 156.88 81,835 +7.44(+4.98%)
Oct 23, 2013 152.29 152.75 147.60 149.44 123,389 -5.33(-3.44%)
Oct 22, 2013 156.98 161.48 154.50 154.77 125,301 -1.56(-1.00%)
Oct 21, 2013 160.75 164.51 155.23 156.33 128,680 -4.14(-2.58%)
Oct 18, 2013 158.54 160.56 155.87 160.47 119,199 +3.22(+2.05%)
Oct 17, 2013 157.16 157.76 152.84 157.25 179,066 +2.39(+1.54%)
Oct 16, 2013 147.05 155.69 145.44 154.86 167,871 +8.36(+5.71%)
Oct 15, 2013 142.00 146.50 141.72 146.50 98,472 +4.59(+3.24%)
Oct 14, 2013 139.70 143.74 138.23 141.90 66,105 -1.56(-1.09%)
Oct 11, 2013 140.07 145.68 139.33 143.47 83,309 +2.02(+1.43%)
Oct 10, 2013 139.06 143.56 135.19 141.44 101,963 +4.41(+3.22%)
Oct 09, 2013 138.32 140.07 135.10 137.03 138,485 -1.20(-0.86%)
Oct 08, 2013 135.10 140.99 133.63 138.23 137,018 +0.92(+0.67%)
Oct 07, 2013 137.31 140.89 136.85 137.31 75,901 -2.11(-1.52%)
Oct 04, 2013 140.43 141.44 138.73 139.42 114,499 -1.10(-0.78%)
Oct 03, 2013 140.80 140.89 138.41 140.53 66,707 -0.74(-0.52%)
Oct 02, 2013 143.10 144.66 139.61 141.26 80,250 -2.39(-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.