Northern Oil and Gas (NY: NOG )

20.74 USD +0.60 (+2.98%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 145.60 147.20 143.70 146.20 46,047 +1.30(+0.90%)
Mar 28, 2014 141.10 145.20 141.10 144.90 63,581 +3.80(+2.69%)
Mar 27, 2014 140.20 144.70 139.50 141.10 90,993 +1.50(+1.07%)
Mar 26, 2014 143.70 144.90 139.60 139.60 64,442 -2.90(-2.04%)
Mar 25, 2014 140.60 145.00 140.50 142.50 120,128 +4.60(+3.34%)
Mar 24, 2014 136.60 139.00 135.60 137.90 88,033 +3.20(+2.38%)
Mar 21, 2014 135.30 136.30 134.50 134.70 134,020 -0.20(-0.15%)
Mar 20, 2014 131.40 135.10 130.20 134.90 61,167 +3.00(+2.27%)
Mar 19, 2014 133.30 134.80 131.70 131.90 96,922 -1.90(-1.42%)
Mar 18, 2014 136.10 137.10 133.10 133.80 330,944 -2.50(-1.83%)
Mar 17, 2014 136.40 139.30 134.90 136.30 51,244 -0.20(-0.15%)
Mar 14, 2014 134.40 137.60 134.20 136.50 44,041 +1.80(+1.34%)
Mar 13, 2014 134.50 135.80 132.10 134.70 94,407 +0.30(+0.22%)
Mar 12, 2014 132.40 136.20 131.61 134.40 89,283 +1.10(+0.83%)
Mar 11, 2014 138.00 139.70 132.90 133.30 82,300 -4.20(-3.05%)
Mar 10, 2014 138.00 139.20 136.50 137.50 43,667 -0.80(-0.58%)
Mar 07, 2014 141.40 142.00 138.00 138.30 55,623 -2.10(-1.50%)
Mar 06, 2014 140.50 142.10 139.00 140.40 40,442 -0.10(-0.07%)
Mar 05, 2014 142.10 142.60 140.00 140.50 48,823 -2.00(-1.40%)
Mar 04, 2014 137.70 143.50 137.30 142.50 122,169 +5.70(+4.17%)
Mar 03, 2014 139.20 140.05 136.50 136.80 190,968 -2.40(-1.72%)
Feb 28, 2014 146.90 148.70 138.00 139.20 359,363 -14.30(-9.32%)
Feb 27, 2014 156.30 159.10 152.60 153.50 102,696 -3.80(-2.42%)
Feb 26, 2014 160.00 160.10 154.90 157.30 45,579 -2.30(-1.44%)
Feb 25, 2014 162.20 162.20 157.10 159.60 48,602 -3.10(-1.91%)
Feb 24, 2014 158.40 163.10 157.60 162.70 96,416 +5.10(+3.24%)
Feb 21, 2014 158.90 159.90 154.36 157.60 49,339 -0.30(-0.19%)
Feb 20, 2014 155.40 161.40 154.60 157.90 94,143 +2.20(+1.41%)
Feb 19, 2014 157.70 158.70 155.30 155.70 43,888 -2.00(-1.27%)
Feb 18, 2014 154.60 160.00 153.80 157.70 51,007 +4.10(+2.67%)
Feb 14, 2014 146.10 153.60 153.60 153.60 59,620 -0.30(-0.19%)
Feb 13, 2014 149.90 155.00 149.00 153.90 57,548 +2.40(+1.58%)
Feb 12, 2014 149.80 153.40 149.20 151.50 63,106 +2.30(+1.54%)
Feb 11, 2014 146.20 150.80 145.40 149.20 67,306 +2.70(+1.84%)
Feb 10, 2014 148.90 148.90 144.40 146.50 55,372 -2.20(-1.48%)
Feb 07, 2014 147.50 149.50 145.40 148.70 76,985 +2.20(+1.50%)
Feb 06, 2014 144.80 147.80 141.80 146.50 55,499 +2.20(+1.52%)
Feb 05, 2014 146.30 147.50 141.70 144.30 82,635 -2.20(-1.50%)
Feb 04, 2014 143.30 147.80 143.20 146.50 99,444 +3.50(+2.45%)
Feb 03, 2014 145.20 146.50 140.10 143.00 80,660 -2.40(-1.65%)
Jan 31, 2014 142.00 147.20 140.10 145.40 86,637 -1.60(-1.09%)
Jan 30, 2014 150.60 153.20 144.45 147.00 107,262 -2.00(-1.34%)
Jan 29, 2014 149.80 151.60 147.40 149.00 62,371 -2.30(-1.52%)
Jan 28, 2014 150.20 154.05 147.00 151.30 117,859 +1.60(+1.07%)
Jan 27, 2014 154.40 154.40 147.21 149.70 118,029 -4.90(-3.17%)
Jan 24, 2014 152.20 155.60 150.30 154.60 174,150 +1.30(+0.85%)
Jan 23, 2014 150.80 153.60 150.15 153.30 136,591 +2.30(+1.52%)
Jan 22, 2014 145.50 151.40 142.80 151.00 92,673 +5.90(+4.07%)
Jan 21, 2014 142.00 145.10 140.70 145.10 47,424 +4.10(+2.91%)
Jan 17, 2014 145.70 141.00 141.00 141.00 55,710 -4.60(-3.16%)
Jan 16, 2014 138.90 146.40 138.90 145.60 73,017 +5.30(+3.78%)
Jan 15, 2014 139.50 140.30 136.80 140.30 100,873 +0.80(+0.57%)
Jan 14, 2014 137.00 140.30 136.50 139.50 28,584 +2.70(+1.97%)
Jan 13, 2014 139.20 140.30 135.40 136.80 100,017 -3.30(-2.36%)
Jan 10, 2014 141.90 142.40 139.10 140.10 70,992 -1.40(-0.99%)
Jan 09, 2014 145.50 147.10 139.40 141.50 101,287 -2.90(-2.01%)
Jan 08, 2014 141.20 145.80 140.70 144.40 123,666 +2.50(+1.76%)
Jan 07, 2014 140.20 143.60 140.20 141.90 40,517 +2.00(+1.43%)
Jan 06, 2014 143.10 144.60 139.30 139.90 76,046 -2.90(-2.03%)
Jan 03, 2014 144.80 145.30 141.60 142.80 51,947 -2.10(-1.45%)
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.