Northern Oil and Gas (NY: NOG )

10.45 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 23.70 24.23 23.66 23.98 437,741 +0.21(+0.88%)
Dec 29, 2011 23.83 24.09 23.30 23.77 571,498 +0.38(+1.62%)
Dec 28, 2011 23.83 24.31 23.18 23.39 511,543 -0.97(-3.98%)
Dec 27, 2011 23.56 24.65 23.32 24.36 384,793 +0.21(+0.87%)
Dec 23, 2011 24.18 24.35 23.92 24.15 276,374 +0.19(+0.79%)
Dec 21, 2011 23.36 24.14 22.97 23.96 588,120 +0.39(+1.65%)
Dec 20, 2011 22.33 23.98 22.23 23.57 1,204,803 +1.90(+8.77%)
Dec 19, 2011 22.76 23.07 21.55 21.67 653,944 -0.92(-4.07%)
Dec 16, 2011 22.55 22.79 22.07 22.59 1,106,347 +0.34(+1.53%)
Dec 15, 2011 22.32 22.75 21.75 22.25 972,473 +0.51(+2.35%)
Dec 14, 2011 23.26 23.48 21.65 21.74 1,291,997 -1.94(-8.19%)
Dec 13, 2011 24.33 24.91 23.32 23.68 1,079,449 -0.30(-1.25%)
Dec 12, 2011 24.31 24.41 23.10 23.98 1,075,811 -0.98(-3.93%)
Dec 09, 2011 24.17 25.19 24.00 24.96 716,188 +0.73(+3.01%)
Dec 08, 2011 25.42 25.57 24.07 24.23 729,019 -1.34(-5.24%)
Dec 07, 2011 25.37 26.21 25.02 25.57 896,809 -0.27(-1.04%)
Dec 06, 2011 25.33 26.25 24.71 25.84 1,141,710 +0.54(+2.13%)
Dec 05, 2011 24.94 25.67 24.62 25.30 1,352,412 +1.04(+4.29%)
Dec 02, 2011 25.92 25.92 24.20 24.26 1,424,266 -0.38(-1.54%)
Dec 01, 2011 24.40 25.36 24.10 24.64 1,425,901 +0.15(+0.61%)
Nov 30, 2011 24.08 24.58 23.67 24.49 1,102,354 +1.59(+6.94%)
Nov 29, 2011 22.45 23.08 21.90 22.90 957,260 +0.70(+3.15%)
Nov 28, 2011 22.25 22.25 21.50 22.20 854,464 +1.66(+8.08%)
Nov 25, 2011 21.00 21.50 20.43 20.54 337,552 -0.67(-3.16%)
Nov 23, 2011 22.25 22.30 21.04 21.21 1,099,412 -1.48(-6.52%)
Nov 22, 2011 22.95 23.30 22.23 22.69 757,505 -0.13(-0.57%)
Nov 21, 2011 22.45 23.08 21.60 22.82 1,235,270 +0.08(+0.35%)
Nov 18, 2011 23.27 23.38 22.60 22.74 767,385 -0.11(-0.48%)
Nov 17, 2011 23.73 24.14 22.55 22.85 1,150,986 -0.88(-3.71%)
Nov 16, 2011 23.04 25.09 23.00 23.73 1,800,381 +0.41(+1.76%)
Nov 15, 2011 22.96 23.73 22.73 23.32 779,704 +0.14(+0.60%)
Nov 14, 2011 23.74 24.44 22.86 23.18 951,932 -0.40(-1.70%)
Nov 11, 2011 22.71 23.58 22.54 23.58 1,897,127 +1.19(+5.31%)
Nov 10, 2011 23.28 23.48 21.36 22.39 2,168,985 -0.22(-0.97%)
Nov 09, 2011 25.99 25.99 22.46 22.61 3,214,674 -4.23(-15.76%)
Nov 08, 2011 27.42 27.70 26.76 26.84 2,250,516 -0.11(-0.41%)
Nov 07, 2011 26.50 27.18 26.20 26.95 1,593,645 +0.27(+1.01%)
Nov 04, 2011 24.92 26.75 24.92 26.68 1,392,541 +1.05(+4.10%)
Nov 03, 2011 24.61 25.75 23.30 25.63 1,593,259 +1.96(+8.28%)
Nov 02, 2011 23.25 24.09 22.78 23.67 866,398 +0.90(+3.95%)
Nov 01, 2011 22.86 23.43 22.10 22.77 1,219,152 -1.40(-5.79%)
Oct 31, 2011 23.53 24.65 23.40 24.17 765,662 -0.46(-1.87%)
Oct 28, 2011 24.57 25.42 24.19 24.63 852,823 -0.28(-1.12%)
Oct 27, 2011 22.71 25.00 22.58 24.91 2,331,614 +2.63(+11.80%)
Oct 26, 2011 21.64 22.31 20.91 22.28 945,746 +0.96(+4.50%)
Oct 25, 2011 22.44 22.67 21.25 21.32 940,619 -1.13(-5.03%)
Oct 24, 2011 21.88 22.50 21.88 22.45 1,148,235 +0.46(+2.09%)
Oct 21, 2011 21.85 22.49 21.50 21.99 962,663 +0.63(+2.95%)
Oct 20, 2011 21.41 21.80 20.64 21.36 624,328 -0.05(-0.23%)
Oct 19, 2011 21.78 22.48 21.23 21.41 777,165 -0.50(-2.28%)
Oct 18, 2011 21.20 22.16 20.34 21.91 1,244,393 +0.95(+4.53%)
Oct 17, 2011 21.01 21.60 20.82 20.96 1,334,849 +0.09(+0.43%)
Oct 14, 2011 19.73 20.97 19.73 20.87 751,376 +1.28(+6.53%)
Oct 13, 2011 19.50 19.70 18.96 19.59 689,767 -0.07(-0.36%)
Oct 12, 2011 20.69 20.76 19.53 19.66 1,088,675 -0.43(-2.14%)
Oct 11, 2011 19.66 20.42 19.52 20.09 828,487 -0.01(-0.05%)
Oct 10, 2011 19.32 20.60 19.25 20.10 941,918 +1.31(+6.97%)
Oct 07, 2011 19.48 19.48 18.20 18.79 1,513,053 -0.37(-1.93%)
Oct 06, 2011 19.45 19.50 18.52 19.16 1,610,010 -0.55(-2.79%)
Oct 05, 2011 20.26 20.47 19.30 19.71 1,238,794 -1.05(-5.06%)
Oct 04, 2011 17.52 20.95 16.50 20.76 2,080,943 +2.90(+16.24%)
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.