Northern Oil and Gas (NY: NOG )

14.40 USD -0.15 (-1.03%)
Streaming Delayed Price Updated: 4:42 AM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 12.88 14.60 12.64 14.55 4,116,069 +2.01(+16.03%)
Feb 23, 2021 12.60 12.82 11.55 12.54 1,362,622 +0.24(+1.95%)
Feb 22, 2021 11.59 12.79 11.50 12.30 1,973,663 +1.02(+9.04%)
Feb 19, 2021 11.07 11.40 10.90 11.28 1,362,200 +0.25(+2.27%)
Feb 18, 2021 11.72 11.72 10.95 11.03 1,507,790 -0.89(-7.47%)
Feb 17, 2021 12.17 12.20 11.68 11.92 1,005,179 -0.12(-1.00%)
Feb 16, 2021 12.77 12.80 11.72 12.04 1,698,316 +0.28(+2.38%)
Feb 12, 2021 11.75 12.10 11.61 11.76 1,049,000 +0.00(+0.00%)
Feb 11, 2021 13.00 13.05 11.38 11.76 1,575,049 -1.16(-8.98%)
Feb 10, 2021 13.00 13.55 12.42 12.92 2,421,361 +0.91(+7.58%)
Feb 09, 2021 11.50 12.33 11.00 12.01 1,930,806 +0.43(+3.71%)
Feb 08, 2021 11.38 11.65 11.00 11.58 1,928,417 +0.58(+5.27%)
Feb 05, 2021 11.00 11.78 10.86 11.00 7,313,100 +0.55(+5.26%)
Feb 04, 2021 11.30 11.37 10.38 10.45 1,802,160 -0.80(-7.11%)
Feb 03, 2021 11.07 11.68 11.02 11.25 850,112 +0.30(+2.74%)
Feb 02, 2021 10.64 10.98 10.42 10.95 652,451 +0.64(+6.21%)
Feb 01, 2021 10.32 10.45 10.02 10.31 520,842 +0.11(+1.08%)
Jan 29, 2021 10.19 10.86 10.08 10.20 797,200 -0.21(-2.02%)
Jan 28, 2021 10.25 10.50 9.970 10.41 840,090 +0.33(+3.27%)
Jan 27, 2021 9.820 10.68 9.460 10.08 971,104 +0.07(+0.70%)
Jan 26, 2021 10.61 10.83 10.00 10.01 1,022,837 -0.44(-4.21%)
Jan 25, 2021 10.26 10.45 9.870 10.45 756,513 +0.10(+0.97%)
Jan 22, 2021 10.40 10.70 10.10 10.35 1,173,600 -0.50(-4.61%)
Jan 21, 2021 11.49 11.56 10.63 10.85 1,063,532 -0.72(-6.22%)
Jan 20, 2021 11.54 11.73 11.22 11.57 642,556 +0.08(+0.70%)
Jan 19, 2021 11.51 11.72 11.10 11.49 951,542 +0.28(+2.50%)
Jan 15, 2021 11.73 11.76 11.10 11.21 842,200 -0.42(-3.61%)
Jan 14, 2021 11.11 12.25 11.08 11.63 1,562,657 +0.49(+4.40%)
Jan 13, 2021 11.27 11.46 10.69 11.14 1,002,087 -0.02(-0.18%)
Jan 12, 2021 11.25 11.53 11.00 11.16 1,143,998 +0.48(+4.49%)
Jan 11, 2021 10.28 11.00 10.06 10.68 967,429 +0.29(+2.79%)
Jan 08, 2021 10.65 10.84 10.27 10.39 1,308,600 +0.18(+1.76%)
Jan 07, 2021 9.980 10.39 9.730 10.21 1,440,929 +0.56(+5.80%)
Jan 06, 2021 9.660 10.03 9.310 9.650 1,380,952 +0.21(+2.22%)
Jan 05, 2021 8.900 9.870 8.870 9.440 1,850,529 +0.56(+6.31%)
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.