Northern Oil and Gas (NY: NOG )

9.700 USD -0.310 (-3.10%)
Streaming Delayed Price Updated: 8:39 AM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 5.500 5.650 5.650 5.650 2,578,900 -0.06(-1.05%)
Dec 30, 2014 5.800 6.030 5.630 5.710 1,695,931 -0.22(-3.71%)
Dec 29, 2014 6.110 6.280 5.870 5.930 1,694,366 -0.12(-1.98%)
Dec 26, 2014 6.200 6.270 5.920 6.050 1,488,270 -0.11(-1.79%)
Dec 24, 2014 6.230 6.160 6.160 6.160 1,169,100 -0.18(-2.84%)
Dec 23, 2014 6.180 6.480 6.090 6.340 2,620,278 +0.24(+3.93%)
Dec 22, 2014 6.500 6.658 5.940 6.100 2,282,375 -0.30(-4.69%)
Dec 19, 2014 6.010 6.440 5.970 6.400 5,641,509 +0.44(+7.38%)
Dec 18, 2014 6.350 6.450 5.750 5.960 2,989,821 -0.03(-0.50%)
Dec 17, 2014 5.260 6.240 5.220 5.990 4,070,352 +0.71(+13.45%)
Dec 16, 2014 4.950 5.710 4.790 5.280 4,429,426 -0.04(-0.75%)
Dec 15, 2014 5.250 5.480 4.920 5.320 3,978,098 +0.16(+3.10%)
Dec 12, 2014 5.280 5.500 5.140 5.160 2,955,448 -0.23(-4.27%)
Dec 11, 2014 5.710 5.920 5.380 5.390 2,342,624 -0.28(-4.94%)
Dec 10, 2014 5.850 5.930 5.270 5.670 3,706,476 -0.27(-4.55%)
Dec 09, 2014 5.410 6.000 5.380 5.940 3,707,482 +0.55(+10.20%)
Dec 08, 2014 6.000 6.100 5.310 5.390 2,641,515 -0.72(-11.78%)
Dec 05, 2014 6.410 6.680 5.810 6.110 4,482,084 -0.53(-7.98%)
Dec 04, 2014 7.140 7.180 6.610 6.640 2,442,817 -0.53(-7.39%)
Dec 03, 2014 7.440 7.680 7.060 7.170 2,936,998 -0.31(-4.14%)
Dec 02, 2014 8.400 8.530 7.200 7.480 4,373,334 -0.89(-10.63%)
Dec 01, 2014 8.720 8.770 8.355 8.370 5,648,715 -0.32(-3.68%)
Nov 28, 2014 9.700 9.900 8.465 8.690 2,662,396 -2.09(-19.39%)
Nov 26, 2014 11.44 10.78 10.78 10.78 1,476,100 -0.68(-5.93%)
Nov 25, 2014 11.75 11.88 11.41 11.46 1,051,756 -0.21(-1.80%)
Nov 24, 2014 11.94 12.12 11.48 11.67 645,085 -0.31(-2.59%)
Nov 21, 2014 12.14 12.35 11.91 11.98 1,387,742 +0.11(+0.93%)
Nov 20, 2014 11.25 11.89 11.19 11.87 1,112,310 +0.63(+5.60%)
Nov 19, 2014 11.44 11.64 11.16 11.24 1,115,439 -0.13(-1.14%)
Nov 18, 2014 11.49 11.70 11.14 11.37 1,132,734 -0.12(-1.04%)
Nov 17, 2014 11.83 12.07 11.45 11.49 1,209,020 -0.48(-4.01%)
Nov 14, 2014 11.58 12.04 11.53 11.97 1,505,930 +0.39(+3.37%)
Nov 13, 2014 11.57 11.77 11.19 11.58 1,704,419 -0.06(-0.52%)
Nov 12, 2014 11.44 11.85 11.21 11.64 1,911,573 +0.09(+0.78%)
Nov 11, 2014 11.09 11.59 10.95 11.55 1,572,996 +0.47(+4.24%)
Nov 10, 2014 11.41 11.70 11.01 11.08 1,422,073 -0.22(-1.95%)
Nov 07, 2014 11.36 11.48 10.03 11.30 3,753,682 +0.59(+5.51%)
Nov 06, 2014 10.51 10.89 9.870 10.71 2,603,613 +0.20(+1.90%)
Nov 05, 2014 10.41 10.82 10.35 10.51 1,462,272 +0.24(+2.34%)
Nov 04, 2014 10.53 10.53 9.800 10.27 2,316,514 -0.62(-5.69%)
Nov 03, 2014 11.35 11.72 10.78 10.89 1,308,890 -0.41(-3.63%)
Oct 31, 2014 10.92 11.32 10.28 11.30 1,237,795 +0.41(+3.76%)
Oct 30, 2014 10.99 11.12 10.49 10.89 1,261,677 -0.10(-0.91%)
Oct 29, 2014 10.85 11.19 10.68 10.99 1,344,336 +0.27(+2.52%)
Oct 28, 2014 10.16 10.85 9.980 10.72 1,616,381 +0.48(+4.69%)
Oct 27, 2014 10.40 10.73 10.73 10.24 2,039,133 -0.49(-4.57%)
Oct 24, 2014 11.15 11.15 10.53 10.73 1,236,514 -0.42(-3.77%)
Oct 23, 2014 10.75 11.45 10.68 11.15 1,283,541 +0.57(+5.39%)
Oct 22, 2014 11.75 11.75 10.54 10.58 1,268,344 -0.67(-5.96%)
Oct 21, 2014 10.98 11.29 10.81 11.25 1,311,360 +0.41(+3.78%)
Oct 20, 2014 10.75 10.99 10.42 10.84 1,531,970 +0.11(+1.03%)
Oct 17, 2014 11.86 12.21 10.56 10.73 1,627,845 -0.94(-8.05%)
Oct 16, 2014 10.60 12.08 10.52 11.67 2,213,910 +0.67(+6.09%)
Oct 15, 2014 9.730 11.07 9.530 11.00 3,365,435 +1.02(+10.22%)
Oct 14, 2014 10.90 11.26 9.840 9.980 3,347,094 -0.72(-6.73%)
Oct 13, 2014 11.41 11.57 10.61 10.70 2,347,603 -0.71(-6.22%)
Oct 10, 2014 12.24 12.32 11.29 11.41 2,415,108 -0.90(-7.31%)
Oct 09, 2014 13.38 13.50 12.28 12.31 1,876,351 -1.19(-8.81%)
Oct 08, 2014 13.02 13.52 12.66 13.50 1,455,727 +0.38(+2.90%)
Oct 07, 2014 13.44 13.73 13.11 13.12 822,405 -0.47(-3.46%)
Oct 06, 2014 13.71 13.94 13.44 13.59 690,796 -0.12(-0.88%)
Oct 03, 2014 14.08 14.08 13.71 13.71 577,039 -0.25(-1.79%)
Oct 02, 2014 13.73 14.01 13.47 13.96 1,177,266 +0.14(+1.01%)
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.