Skip to main content

Northern Oil and Gas (NY: NOG )

39.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 108.45 108.82 108.82 108.82 17,256 -1.65(-1.50%)
Dec 30, 2009 111.48 111.76 108.91 110.47 26,776 +0.09(+0.08%)
Dec 29, 2009 112.49 113.41 110.01 110.38 25,121 -2.02(-1.80%)
Dec 28, 2009 115.25 115.25 108.63 112.40 39,345 -1.56(-1.37%)
Dec 24, 2009 114.06 116.35 112.77 113.96 17,212 +0.64(+0.57%)
Dec 23, 2009 107.44 114.24 105.97 113.32 67,414 +7.35(+6.94%)
Dec 22, 2009 105.23 106.61 103.12 105.97 35,824 +2.57(+2.49%)
Dec 21, 2009 105.51 106.70 99.81 103.39 53,485 -1.93(-1.83%)
Dec 18, 2009 100.82 106.80 100.82 105.33 135,107 +4.23(+4.18%)
Dec 17, 2009 98.43 102.11 94.66 101.10 49,796 +2.39(+2.42%)
Dec 16, 2009 96.50 98.89 95.49 98.71 51,847 +3.58(+3.77%)
Dec 15, 2009 89.61 96.13 89.61 95.12 62,539 +3.68(+4.02%)
Dec 14, 2009 90.62 91.72 89.70 91.45 33,050 +3.86(+4.41%)
Dec 11, 2009 86.58 87.77 86.02 87.59 24,385 +0.92(+1.06%)
Dec 10, 2009 87.04 88.41 85.75 86.67 62,726 +0.28(+0.32%)
Dec 09, 2009 84.83 87.31 84.55 86.39 30,437 +0.64(+0.75%)
Dec 08, 2009 87.04 88.87 85.11 85.75 39,835 -3.40(-3.81%)
Dec 07, 2009 88.97 91.54 87.50 89.15 31,257 -1.10(-1.22%)
Dec 04, 2009 88.87 91.26 87.86 90.25 33,053 +1.38(+1.55%)
Dec 03, 2009 89.06 90.53 87.86 88.87 42,733 -0.18(-0.21%)
Dec 02, 2009 85.93 89.15 85.75 89.06 49,011 +3.40(+3.97%)
Dec 01, 2009 84.65 85.66 83.18 85.66 35,456 +1.56(+1.86%)
Nov 30, 2009 83.45 85.98 82.72 84.09 34,477 -1.65(-1.93%)
Nov 27, 2009 87.31 88.23 82.72 85.75 20,092 -3.12(-3.52%)
Nov 25, 2009 86.58 90.34 86.39 88.87 28,983 +2.48(+2.87%)
Nov 24, 2009 87.40 90.25 85.47 86.39 21,237 -2.11(-2.39%)
Nov 23, 2009 90.25 92.82 87.95 88.51 36,922 +0.28(+0.31%)
Nov 20, 2009 89.15 90.53 85.11 88.23 16,212 -2.21(-2.44%)
Nov 19, 2009 90.07 91.72 86.02 90.44 40,229 -1.29(-1.40%)
Nov 18, 2009 92.00 94.66 90.16 91.72 21,561 -1.01(-1.09%)
Nov 17, 2009 94.30 95.03 91.45 92.73 19,835 -1.93(-2.04%)
Nov 16, 2009 94.39 97.79 93.65 94.66 30,498 +1.19(+1.28%)
Nov 13, 2009 93.19 95.12 90.99 93.47 31,984 +0.18(+0.20%)
Nov 12, 2009 101.92 102.02 93.19 93.29 48,947 -5.97(-6.02%)
Nov 11, 2009 99.26 102.11 98.43 99.26 42,818 +0.55(+0.56%)
Nov 10, 2009 97.70 99.81 97.42 98.71 30,210 -0.55(-0.56%)
Nov 09, 2009 94.11 99.99 93.29 99.26 87,040 +8.36(+9.20%)
Nov 06, 2009 89.43 93.10 88.41 90.90 34,515 +1.10(+1.23%)
Nov 05, 2009 88.78 90.62 88.23 89.79 25,166 +1.93(+2.20%)
Nov 04, 2009 89.52 90.62 87.50 87.86 45,363 -0.64(-0.73%)
Nov 03, 2009 83.73 88.60 82.72 88.51 36,110 +4.04(+4.79%)
Nov 02, 2009 84.19 86.39 82.72 84.46 75,489 +0.64(+0.77%)
Oct 30, 2009 84.46 85.93 80.79 83.82 100,057 -0.92(-1.08%)
Oct 29, 2009 83.27 87.13 79.96 84.74 44,414 +5.51(+6.96%)
Oct 28, 2009 89.43 90.07 78.12 79.22 61,459 -10.20(-11.41%)
Oct 27, 2009 91.72 93.19 88.78 89.43 40,415 -2.11(-2.31%)
Oct 26, 2009 93.56 98.98 90.07 91.54 63,366 -2.21(-2.35%)
Oct 23, 2009 92.64 94.11 90.07 93.74 57,815 +0.00(+0.00%)
Oct 22, 2009 94.66 97.41 92.44 93.74 62,161 -3.40(-3.50%)
Oct 21, 2009 92.92 99.26 91.17 97.15 99,349 +0.83(+0.86%)
Oct 20, 2009 95.22 96.96 95.03 96.32 84,029 +2.48(+2.64%)
Oct 19, 2009 90.34 94.20 88.78 93.84 53,335 +2.94(+3.24%)
Oct 16, 2009 90.07 92.83 88.23 90.90 57,972 -0.92(-1.00%)
Oct 15, 2009 91.54 93.29 90.90 91.81 56,105 -1.01(-1.09%)
Oct 14, 2009 92.83 94.11 92.18 92.83 39,192 +1.10(+1.20%)
Oct 13, 2009 90.80 92.83 90.34 91.72 40,910 +1.01(+1.11%)
Oct 12, 2009 92.00 92.83 90.07 90.71 54,694 +1.75(+1.96%)
Oct 09, 2009 88.78 89.88 87.68 88.97 38,097 +0.92(+1.04%)
Oct 08, 2009 85.29 88.78 84.74 88.05 46,750 +3.95(+4.70%)
Oct 07, 2009 82.62 85.01 82.07 84.09 39,961 +0.92(+1.10%)
Oct 06, 2009 78.67 83.82 78.12 83.18 45,059 +5.61(+7.23%)
Oct 05, 2009 73.71 79.04 72.21 77.57 34,208 +3.86(+5.24%)
Oct 02, 2009 70.86 74.90 70.31 73.71 30,707 +0.28(+0.38%)
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.