Northern Oil and Gas (NY: NOG )

20.55 USD -1.59 (-7.18%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 169.43 171.10 166.00 169.43 43,763 +1.43(+0.85%)
Sep 29, 2010 162.40 169.50 162.40 168.00 36,135 +4.60(+2.82%)
Sep 28, 2010 162.70 164.00 157.10 163.40 41 -0.20(-0.12%)
Sep 27, 2010 165.70 166.90 161.00 163.60 33,005 -2.00(-1.21%)
Sep 24, 2010 159.60 167.50 159.20 165.60 72,488 +6.40(+4.02%)
Sep 23, 2010 157.30 159.50 155.20 159.20 170 +0.50(+0.32%)
Sep 22, 2010 157.20 160.80 155.65 158.70 34,045 +1.30(+0.83%)
Sep 21, 2010 155.50 160.00 155.50 157.40 51,925 +2.30(+1.48%)
Sep 20, 2010 150.10 155.80 150.00 155.10 59,059 +4.50(+2.99%)
Sep 17, 2010 150.60 153.30 150.00 150.60 60,392 +1.00(+0.67%)
Sep 15, 2010 149.20 150.20 147.60 149.60 22,116 -0.40(-0.27%)
Sep 14, 2010 151.90 152.90 148.90 150.00 34,660 -2.20(-1.45%)
Sep 13, 2010 152.50 154.60 151.70 152.20 43,811 +1.10(+0.73%)
Sep 10, 2010 154.20 155.50 150.60 151.10 103,706 -2.60(-1.69%)
Sep 09, 2010 154.50 156.00 151.00 153.70 39,909 +1.70(+1.12%)
Sep 08, 2010 152.30 153.80 149.40 152.00 31,331 +0.70(+0.46%)
Sep 07, 2010 153.50 154.50 148.60 151.30 139 -3.50(-2.26%)
Sep 03, 2010 154.40 157.00 151.20 154.80 41,471 +2.80(+1.84%)
Sep 02, 2010 148.90 152.80 146.40 152.00 96 +2.40(+1.60%)
Sep 01, 2010 143.80 149.70 143.30 149.60 47,234 +9.00(+6.40%)
Aug 31, 2010 140.60 143.50 138.90 140.60 70 -0.40(-0.28%)
Aug 30, 2010 143.40 145.90 140.20 141.00 18,532 -3.00(-2.08%)
Aug 27, 2010 144.00 145.20 137.30 144.00 44,251 +3.40(+2.42%)
Aug 26, 2010 142.90 146.60 138.70 140.60 97 -1.80(-1.26%)
Aug 25, 2010 140.30 143.50 133.60 142.40 96 +1.60(+1.14%)
Aug 24, 2010 143.60 146.30 139.50 140.80 591 -5.60(-3.83%)
Aug 23, 2010 146.70 152.50 146.00 146.40 46,081 +0.70(+0.48%)
Aug 20, 2010 148.70 148.70 142.50 145.70 40,297 -3.60(-2.41%)
Aug 19, 2010 154.70 155.60 148.90 149.30 336 -5.90(-3.80%)
Aug 18, 2010 154.40 156.00 150.80 155.20 1,512 +0.80(+0.52%)
Aug 17, 2010 154.30 156.20 149.70 154.40 232 +4.00(+2.66%)
Aug 16, 2010 150.00 153.10 145.00 150.40 47,881 -0.20(-0.13%)
Aug 13, 2010 150.60 155.50 148.50 150.60 50,090 +0.40(+0.27%)
Aug 12, 2010 150.80 153.60 147.30 150.20 52,709 -2.30(-1.51%)
Aug 11, 2010 159.30 160.00 151.60 152.50 622 -11.10(-6.78%)
Aug 10, 2010 156.50 169.10 155.30 163.60 189,347 +6.50(+4.14%)
Aug 09, 2010 155.30 158.50 152.50 157.10 74,809 +8.20(+5.51%)
Aug 06, 2010 148.90 154.35 146.60 148.90 49,227 -3.20(-2.10%)
Aug 05, 2010 152.10 155.80 150.10 152.10 23,993 +0.00(+0.00%)
Aug 04, 2010 153.40 154.80 150.70 152.10 33,030 +0.50(+0.33%)
Aug 03, 2010 152.00 156.80 149.90 151.60 35,427 +0.30(+0.20%)
Aug 02, 2010 150.50 156.00 150.30 151.30 51,604 +4.50(+3.07%)
Jul 30, 2010 146.80 148.80 144.60 146.80 60,058 -1.00(-0.68%)
Jul 29, 2010 149.70 152.80 147.00 147.80 35,467 -1.90(-1.27%)
Jul 28, 2010 149.70 152.00 145.50 149.70 156 -1.30(-0.86%)
Jul 27, 2010 162.00 162.00 149.10 151.00 73,088 -9.60(-5.98%)
Jul 26, 2010 156.10 160.80 155.10 160.60 66,925 +4.80(+3.08%)
Jul 23, 2010 150.60 156.80 145.10 155.80 66,305 +5.70(+3.80%)
Jul 22, 2010 142.00 151.30 141.60 150.10 40 +10.30(+7.37%)
Jul 21, 2010 144.80 146.00 139.60 139.80 46,795 -4.00(-2.78%)
Jul 20, 2010 135.20 144.10 129.90 143.80 39,217 +5.30(+3.83%)
Jul 19, 2010 140.90 144.70 137.80 138.50 34,520 -3.10(-2.19%)
Jul 16, 2010 141.60 146.00 140.30 141.60 38,266 -5.60(-3.80%)
Jul 15, 2010 146.00 148.50 140.00 147.20 48,429 +0.20(+0.14%)
Jul 14, 2010 143.20 148.30 140.10 147.00 43,949 +2.30(+1.59%)
Jul 13, 2010 144.70 147.20 138.70 144.70 382 +8.10(+5.93%)
Jul 12, 2010 135.70 139.70 132.40 136.60 37,863 +1.00(+0.74%)
Jul 09, 2010 135.60 136.70 129.30 135.60 39,842 +5.70(+4.39%)
Jul 08, 2010 129.90 133.20 127.10 129.90 116 +2.70(+2.12%)
Jul 07, 2010 125.00 127.30 121.50 127.20 59,034 +4.10(+3.33%)
Jul 06, 2010 123.10 130.80 121.20 123.10 195 -1.60(-1.28%)
Jul 02, 2010 124.70 130.00 122.70 124.70 34,649 -3.60(-2.81%)
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.