Northern Oil and Gas (NY: NOG )

24.49 USD -0.58 (-2.33%)
Streaming Delayed Price Updated: 11:57 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 23.80 26.00 22.00 26.00 35,662 +2.20(+9.24%)
Dec 30, 2008 23.10 23.80 20.50 23.80 70,876 +1.20(+5.31%)
Dec 29, 2008 24.60 26.50 22.40 22.60 37,317 -1.90(-7.76%)
Dec 26, 2008 25.50 25.50 22.40 24.50 12,215 +1.10(+4.70%)
Dec 24, 2008 21.10 23.50 21.10 23.40 10,862 +1.90(+8.84%)
Dec 23, 2008 24.50 26.20 21.20 21.50 31,699 -2.90(-11.89%)
Dec 22, 2008 28.10 29.50 23.40 24.40 34,780 -2.70(-9.96%)
Dec 19, 2008 29.20 30.90 27.10 27.10 30,525 -0.90(-3.21%)
Dec 18, 2008 33.50 33.50 28.00 28.00 33,905 -5.40(-16.17%)
Dec 17, 2008 33.50 35.60 32.10 33.40 26,619 -0.40(-1.18%)
Dec 16, 2008 33.20 34.50 31.00 33.80 30,520 +0.90(+2.74%)
Dec 15, 2008 35.50 40.00 31.20 32.90 21,534 -1.20(-3.52%)
Dec 12, 2008 31.30 35.00 30.60 34.10 35,142 -2.10(-5.80%)
Dec 11, 2008 37.40 42.50 35.50 36.20 35,506 -0.80(-2.16%)
Dec 10, 2008 35.80 37.50 34.20 37.00 24,705 +2.80(+8.19%)
Dec 09, 2008 34.40 35.90 28.56 34.20 36,704 +3.90(+12.87%)
Dec 08, 2008 29.00 32.40 26.00 30.30 30,779 +6.30(+26.25%)
Dec 05, 2008 26.10 26.80 22.50 24.00 23,897 -3.10(-11.44%)
Dec 04, 2008 29.70 30.30 26.10 27.10 21,597 -2.80(-9.36%)
Dec 03, 2008 29.70 32.50 29.50 29.90 19,353 -2.00(-6.27%)
Dec 02, 2008 34.50 36.40 30.70 31.90 16,441 -2.50(-7.27%)
Dec 01, 2008 41.00 41.00 33.90 34.40 11,356 -7.50(-17.90%)
Nov 28, 2008 40.00 41.90 38.90 41.90 7,848 +1.90(+4.75%)
Nov 26, 2008 35.70 42.00 35.20 40.00 26,043 +2.50(+6.67%)
Nov 25, 2008 40.40 40.40 37.00 37.50 22,441 -4.10(-9.86%)
Nov 24, 2008 34.90 41.60 32.70 41.60 30,779 +9.60(+30.00%)
Nov 21, 2008 27.40 32.50 26.30 32.00 25,610 +5.70(+21.67%)
Nov 20, 2008 32.50 33.50 26.00 26.30 23,072 -7.80(-22.87%)
Nov 19, 2008 37.30 38.50 33.70 34.10 7,012 -3.40(-9.07%)
Nov 18, 2008 39.40 40.40 36.80 37.50 9,236 -1.40(-3.60%)
Nov 17, 2008 40.00 40.30 38.00 38.90 7,983 -1.10(-2.75%)
Nov 14, 2008 43.70 45.50 40.00 40.00 15,531 -3.30(-7.62%)
Nov 13, 2008 42.60 44.00 36.90 43.30 22,937 +2.00(+4.84%)
Nov 12, 2008 47.20 47.20 41.30 41.30 14,064 -5.20(-11.18%)
Nov 11, 2008 48.70 49.00 45.00 46.50 9,230 -3.10(-6.25%)
Nov 10, 2008 51.10 53.20 48.80 49.60 13,321 -0.70(-1.39%)
Nov 07, 2008 52.20 53.50 48.50 50.30 16,103 -1.90(-3.64%)
Nov 06, 2008 56.20 56.60 50.10 52.20 20,488 -4.40(-7.77%)
Nov 05, 2008 57.50 57.90 55.50 56.60 17,327 -2.90(-4.87%)
Nov 04, 2008 58.50 59.90 55.00 59.50 38,883 +5.90(+11.01%)
Nov 03, 2008 51.00 54.90 50.30 53.60 22,105 -0.90(-1.65%)
Oct 31, 2008 50.00 54.50 47.00 54.50 23,163 +3.90(+7.71%)
Oct 30, 2008 46.50 51.00 45.60 50.60 25,069 +5.00(+10.96%)
Oct 29, 2008 43.00 47.40 40.90 45.60 23,218 +3.60(+8.57%)
Oct 28, 2008 40.30 42.00 38.00 42.00 15,245 +3.70(+9.66%)
Oct 27, 2008 39.50 43.80 38.30 38.30 16,751 -1.90(-4.73%)
Oct 24, 2008 40.10 41.80 38.60 40.20 15,823 -2.30(-5.41%)
Oct 23, 2008 41.20 44.90 39.90 42.50 19,170 +2.00(+4.94%)
Oct 22, 2008 44.90 44.90 40.10 40.50 18,607 -5.10(-11.18%)
Oct 21, 2008 45.90 47.90 42.00 45.60 19,630 -1.80(-3.80%)
Oct 20, 2008 42.70 48.00 41.10 47.40 32,487 +6.40(+15.61%)
Oct 17, 2008 36.60 46.50 36.10 41.00 30,784 +2.70(+7.05%)
Oct 16, 2008 35.40 38.80 31.00 38.30 60,479 +4.20(+12.32%)
Oct 15, 2008 37.00 39.60 34.10 34.10 42,798 -6.40(-15.80%)
Oct 14, 2008 48.50 49.90 39.85 40.50 42,559 -6.20(-13.28%)
Oct 13, 2008 44.90 47.33 43.00 46.70 27,602 +3.70(+8.60%)
Oct 10, 2008 38.60 43.00 25.20 43.00 56,508 +2.00(+4.88%)
Oct 09, 2008 49.30 50.40 40.00 41.00 23,571 -6.50(-13.68%)
Oct 08, 2008 49.30 52.20 44.10 47.50 67,524 -5.20(-9.87%)
Oct 07, 2008 55.70 59.40 52.50 52.70 23,995 -3.30(-5.89%)
Oct 06, 2008 57.00 60.00 48.70 56.00 53,983 -8.00(-12.50%)
Oct 03, 2008 65.10 72.60 63.60 64.00 31,284 -4.70(-6.84%)
Oct 02, 2008 71.30 78.10 68.50 68.70 45,313 -7.30(-9.61%)
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.