Northern Oil and Gas (NY: NOG )

20.14 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 55.00 56.50 56.50 56.50 257,890 -0.60(-1.05%)
Dec 30, 2014 58.00 60.30 56.30 57.10 169,593 -2.20(-3.71%)
Dec 29, 2014 61.10 62.80 58.70 59.30 169,436 -1.20(-1.98%)
Dec 26, 2014 62.00 62.70 59.20 60.50 148,827 -1.10(-1.79%)
Dec 24, 2014 62.30 61.60 61.60 61.60 116,910 -1.80(-2.84%)
Dec 23, 2014 61.80 64.80 60.90 63.40 262,027 +2.40(+3.93%)
Dec 22, 2014 65.00 66.58 59.40 61.00 228,237 -3.00(-4.69%)
Dec 19, 2014 60.10 64.40 59.70 64.00 564,150 +4.40(+7.38%)
Dec 18, 2014 63.50 64.50 57.50 59.60 298,982 -0.30(-0.50%)
Dec 17, 2014 52.60 62.40 52.20 59.90 407,035 +7.10(+13.45%)
Dec 16, 2014 49.50 57.10 47.90 52.80 442,942 -0.40(-0.75%)
Dec 15, 2014 52.50 54.80 49.20 53.20 397,809 +1.60(+3.10%)
Dec 12, 2014 52.80 55.00 51.40 51.60 295,544 -2.30(-4.27%)
Dec 11, 2014 57.10 59.20 53.80 53.90 234,262 -2.80(-4.94%)
Dec 10, 2014 58.50 59.30 52.70 56.70 370,647 -2.70(-4.55%)
Dec 09, 2014 54.10 60.00 53.80 59.40 370,748 +5.50(+10.20%)
Dec 08, 2014 60.00 61.00 53.10 53.90 264,151 -7.20(-11.78%)
Dec 05, 2014 64.10 66.80 58.10 61.10 448,208 -5.30(-7.98%)
Dec 04, 2014 71.40 71.80 66.10 66.40 244,281 -5.30(-7.39%)
Dec 03, 2014 74.40 76.80 70.60 71.70 293,699 -3.10(-4.14%)
Dec 02, 2014 84.00 85.30 72.00 74.80 437,333 -8.90(-10.63%)
Dec 01, 2014 87.20 87.70 83.55 83.70 564,871 -3.20(-3.68%)
Nov 28, 2014 97.00 99.00 84.65 86.90 266,239 -20.90(-19.39%)
Nov 26, 2014 114.40 107.80 107.80 107.80 147,610 -6.80(-5.93%)
Nov 25, 2014 117.50 118.80 114.08 114.60 105,175 -2.10(-1.80%)
Nov 24, 2014 119.40 121.20 114.80 116.70 64,508 -3.10(-2.59%)
Nov 21, 2014 121.40 123.50 119.10 119.80 138,774 +1.10(+0.93%)
Nov 20, 2014 112.50 118.90 111.90 118.70 111,231 +6.30(+5.60%)
Nov 19, 2014 114.40 116.40 111.60 112.40 111,543 -1.30(-1.14%)
Nov 18, 2014 114.90 117.00 111.40 113.70 113,273 -1.20(-1.04%)
Nov 17, 2014 118.30 120.70 114.50 114.90 120,902 -4.80(-4.01%)
Nov 14, 2014 115.80 120.40 115.30 119.70 150,593 +3.90(+3.37%)
Nov 13, 2014 115.70 117.70 111.90 115.80 170,441 -0.60(-0.52%)
Nov 12, 2014 114.40 118.50 112.10 116.40 191,157 +0.90(+0.78%)
Nov 11, 2014 110.90 115.90 109.50 115.50 157,299 +4.70(+4.24%)
Nov 10, 2014 114.10 117.00 110.10 110.80 142,207 -2.20(-1.95%)
Nov 07, 2014 113.60 114.80 100.30 113.00 375,368 +5.90(+5.51%)
Nov 06, 2014 105.10 108.90 98.70 107.10 260,361 +2.00(+1.90%)
Nov 05, 2014 104.10 108.25 103.50 105.10 146,227 +2.40(+2.34%)
Nov 04, 2014 105.30 105.30 98.00 102.70 231,651 -6.20(-5.69%)
Nov 03, 2014 113.50 117.25 107.80 108.90 130,889 -4.10(-3.63%)
Oct 31, 2014 109.20 113.20 102.80 113.00 123,779 +4.10(+3.76%)
Oct 30, 2014 109.90 111.20 104.90 108.90 126,167 -1.00(-0.91%)
Oct 29, 2014 108.50 111.90 106.80 109.90 134,433 +2.70(+2.52%)
Oct 28, 2014 101.60 108.50 99.80 107.20 161,638 +4.80(+4.69%)
Oct 27, 2014 104.00 107.30 107.30 102.40 203,913 -4.90(-4.57%)
Oct 24, 2014 111.50 111.50 105.30 107.30 123,651 -4.20(-3.77%)
Oct 23, 2014 107.50 114.50 106.80 111.50 128,354 +5.70(+5.39%)
Oct 22, 2014 117.50 117.50 105.40 105.80 126,834 -6.70(-5.96%)
Oct 21, 2014 109.80 112.95 108.10 112.50 131,136 +4.10(+3.78%)
Oct 20, 2014 107.50 109.90 104.20 108.40 153,197 +1.10(+1.03%)
Oct 17, 2014 118.60 122.10 105.62 107.30 162,784 -9.40(-8.05%)
Oct 16, 2014 106.00 120.80 105.21 116.70 221,391 +6.70(+6.09%)
Oct 15, 2014 97.30 110.70 95.30 110.00 336,543 +10.20(+10.22%)
Oct 14, 2014 109.00 112.60 98.40 99.80 334,709 -7.20(-6.73%)
Oct 13, 2014 114.10 115.70 106.10 107.00 234,760 -7.10(-6.22%)
Oct 10, 2014 122.40 123.20 112.90 114.10 241,510 -9.00(-7.31%)
Oct 09, 2014 133.80 135.00 122.80 123.10 187,635 -11.90(-8.81%)
Oct 08, 2014 130.20 135.20 126.60 135.00 145,572 +3.80(+2.90%)
Oct 07, 2014 134.40 137.30 131.10 131.20 82,240 -4.70(-3.46%)
Oct 06, 2014 137.10 139.40 134.40 135.90 69,079 -1.20(-0.88%)
Oct 03, 2014 140.80 140.80 137.10 137.10 57,703 -2.50(-1.79%)
Oct 02, 2014 137.30 140.10 134.70 139.60 117,726 +1.40(+1.01%)
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.