Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Oil and Gas (NY: NOG )

36.53 +0.46 (+1.28%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 18.50 18.50 18.50 0 +1.71(+10.22%)
Dec 28, 2017 16.52 17.60 16.43 16.79 222,387 +0.45(+2.76%)
Dec 27, 2017 17.06 17.06 15.98 16.34 166,609 -0.36(-2.16%)
Dec 26, 2017 15.25 16.79 14.80 16.70 247,270 +1.53(+10.12%)
Dec 22, 2017 15.71 15.80 14.89 15.16 123,644 -0.18(-1.18%)
Dec 21, 2017 14.35 15.71 14.08 15.34 348,029 +1.08(+7.60%)
Dec 20, 2017 14.71 14.98 13.81 14.26 88,679 -0.27(-1.86%)
Dec 19, 2017 14.89 15.16 14.26 14.53 101,438 -0.36(-2.42%)
Dec 18, 2017 13.54 14.89 13.54 14.89 123,068 +0.99(+7.14%)
Dec 15, 2017 14.44 14.44 13.27 13.90 131,382 -0.27(-1.91%)
Dec 14, 2017 14.44 14.98 13.72 14.17 88,989 -0.81(-5.42%)
Dec 13, 2017 15.34 15.43 14.53 14.98 88,617 -0.18(-1.19%)
Dec 12, 2017 15.25 15.25 14.44 15.16 104,491 +0.00(+0.00%)
Dec 11, 2017 15.34 15.79 14.80 15.16 92,682 +0.54(+3.70%)
Dec 08, 2017 13.54 14.98 13.54 14.62 125,071 +1.35(+10.20%)
Dec 07, 2017 13.18 15.43 13.09 13.27 189,325 -0.09(-0.68%)
Dec 06, 2017 15.98 15.98 13.18 13.36 273,241 -2.62(-16.38%)
Dec 05, 2017 15.16 16.34 14.98 15.98 145,447 +0.90(+5.99%)
Dec 04, 2017 15.80 15.80 14.80 15.07 142,390 -0.45(-2.91%)
Dec 01, 2017 16.88 17.87 13.99 15.53 413,598 +0.18(+1.18%)
Nov 30, 2017 12.82 17.42 12.82 15.34 487,446 +2.71(+21.43%)
Nov 29, 2017 12.55 13.27 11.82 12.64 128,884 -0.09(-0.71%)
Nov 28, 2017 14.26 14.26 11.73 12.73 316,997 -0.81(-6.00%)
Nov 27, 2017 11.91 14.71 11.73 13.54 495,186 +2.35(+20.97%)
Nov 24, 2017 11.28 11.37 10.83 11.19 93,478 +0.54(+5.08%)
Nov 22, 2017 10.38 10.92 10.02 10.65 142,081 +0.63(+6.31%)
Nov 21, 2017 10.11 10.47 9.117 10.02 77,702 -0.09(-0.89%)
Nov 20, 2017 10.29 10.83 9.748 10.11 64,318 -0.18(-1.76%)
Nov 17, 2017 9.929 10.47 9.879 10.29 60,147 +0.45(+4.59%)
Nov 16, 2017 9.387 10.11 9.387 9.839 51,122 +0.27(+2.83%)
Nov 15, 2017 9.478 9.977 9.117 9.568 80,648 -0.54(-5.36%)
Nov 14, 2017 10.92 10.92 9.568 10.11 97,489 -0.54(-5.08%)
Nov 13, 2017 10.38 11.01 10.20 10.65 89,441 +0.09(+0.86%)
Nov 10, 2017 10.83 11.37 10.38 10.56 130,117 -0.27(-2.50%)
Nov 09, 2017 11.46 11.55 10.02 10.83 134,240 +0.00(+0.00%)
Nov 08, 2017 11.64 11.91 10.38 10.83 176,185 -0.90(-7.69%)
Nov 07, 2017 12.73 13.00 10.83 11.73 293,492 -0.36(-2.98%)
Nov 06, 2017 9.297 12.28 9.117 12.10 524,997 +2.98(+32.67%)
Nov 03, 2017 8.575 9.476 8.485 9.117 115,280 +0.45(+5.21%)
Nov 02, 2017 8.124 9.748 7.853 8.665 584,844 +1.26(+17.07%)
Nov 01, 2017 7.582 8.032 7.221 7.402 114,083 +0.18(+2.50%)
Oct 31, 2017 6.679 7.672 6.499 7.221 185,961 +0.81(+12.68%)
Oct 30, 2017 6.770 5.957 6.409 63,045 +0.45(+7.58%)
Oct 27, 2017 6.138 6.307 5.788 5.957 48,272 +0.00(+0.00%)
Oct 26, 2017 5.867 6.048 5.659 5.957 53,856 +0.13(+2.31%)
Oct 25, 2017 6.138 6.211 5.749 5.823 51,956 -0.27(-4.43%)
Oct 24, 2017 6.093 6.183 5.868 6.093 38,987 +0.03(+0.52%)
Oct 23, 2017 6.258 6.318 5.867 6.061 55,598 -0.31(-4.89%)
Oct 20, 2017 6.386 6.507 6.157 6.373 43,084 +0.00(+0.00%)
Oct 19, 2017 6.478 6.478 5.957 6.373 96,073 -0.05(-0.70%)
Oct 18, 2017 6.740 6.985 6.169 6.418 126,765 -0.26(-3.92%)
Oct 17, 2017 6.896 6.985 6.538 6.679 72,395 -0.31(-4.37%)
Oct 16, 2017 6.950 7.231 6.680 6.985 103,550 +0.08(+1.15%)
Oct 13, 2017 7.402 7.640 6.860 6.905 71,258 -0.41(-5.56%)
Oct 12, 2017 7.672 7.763 7.221 7.311 61,773 -0.36(-4.71%)
Oct 11, 2017 7.763 7.997 7.328 7.672 47,237 -0.09(-1.17%)
Oct 10, 2017 8.033 8.259 7.672 7.763 53,039 +0.00(+0.01%)
Oct 09, 2017 7.808 8.210 7.672 7.763 28,813 -0.05(-0.58%)
Oct 06, 2017 8.473 8.473 7.763 7.808 46,532 -0.59(-6.99%)
Oct 05, 2017 8.209 8.574 8.124 8.394 30,925 +0.01(+0.06%)
Oct 04, 2017 9.026 9.026 8.304 8.389 22,047 -0.45(-5.07%)
Oct 03, 2017 8.478 9.117 8.405 8.837 46,711 +0.26(+3.05%)
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.