Skip to main content

Northern Oil and Gas (NY: NOG )

39.35 +0.33 (+0.85%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 132.62 137.40 129.41 132.62 90,133 -1.66(-1.23%)
May 27, 2010 128.03 134.74 127.11 134.28 53,645 +11.76(+9.60%)
May 26, 2010 122.51 129.04 121.68 122.51 165 +5.15(+4.39%)
May 25, 2010 111.30 117.55 107.72 117.36 69,394 +1.75(+1.51%)
May 24, 2010 116.17 118.56 114.88 115.62 39,627 +0.09(+0.08%)
May 21, 2010 112.13 122.33 108.08 115.53 139,380 +1.84(+1.62%)
May 20, 2010 112.40 118.19 110.75 113.69 112,572 -6.53(-5.43%)
May 19, 2010 121.41 123.61 116.26 120.21 68,800 -2.57(-2.10%)
May 18, 2010 129.50 132.35 121.68 122.79 66,240 -3.03(-2.41%)
May 17, 2010 131.06 133.26 124.44 125.82 81,464 -6.34(-4.80%)
May 14, 2010 132.16 140.80 129.04 132.16 80,235 -8.36(-5.95%)
May 13, 2010 145.30 146.59 137.95 140.53 91,494 -6.07(-4.14%)
May 12, 2010 143.10 149.26 143.10 146.59 69,041 +3.31(+2.31%)
May 11, 2010 145.86 148.03 143.01 143.28 66,648 +2.76(+1.96%)
May 10, 2010 137.86 140.71 136.85 140.53 90,952 +13.79(+10.88%)
May 07, 2010 128.67 132.71 122.69 126.74 97,125 -7.40(-5.52%)
May 06, 2010 134.14 147.05 120.12 134.14 10 -13.74(-9.29%)
May 05, 2010 150.27 153.48 144.75 147.88 60,577 -6.62(-4.28%)
May 04, 2010 155.97 157.34 150.63 154.50 64,868 -4.23(-2.66%)
May 03, 2010 150.91 158.81 150.91 158.72 89,593 +9.28(+6.21%)
Apr 30, 2010 149.90 152.11 146.41 149.44 127,484 -0.92(-0.61%)
Apr 29, 2010 153.58 153.58 145.95 150.36 62,312 +0.18(+0.12%)
Apr 28, 2010 153.94 153.94 145.86 150.18 54,185 -2.57(-1.68%)
Apr 27, 2010 154.86 158.08 149.70 152.75 41,985 -2.85(-1.83%)
Apr 26, 2010 156.52 158.91 153.39 155.60 52,163 -1.75(-1.11%)
Apr 23, 2010 158.81 158.81 154.68 157.34 57,590 -1.01(-0.64%)
Apr 22, 2010 154.13 158.46 149.81 158.35 45,489 +1.84(+1.17%)
Apr 21, 2010 159.09 160.01 154.59 156.52 47,045 -1.93(-1.22%)
Apr 20, 2010 153.67 160.19 153.21 158.45 65 +5.88(+3.86%)
Apr 19, 2010 152.20 154.31 149.62 152.56 93,182 -2.30(-1.48%)
Apr 16, 2010 152.29 154.96 147.60 154.86 180,244 +0.46(+0.30%)
Apr 15, 2010 141.54 157.16 137.86 154.40 673,109 +12.13(+8.53%)
Apr 14, 2010 145.21 147.88 141.54 142.27 114,790 -2.85(-1.96%)
Apr 13, 2010 150.27 151.55 144.29 145.12 160,420 -7.35(-4.82%)
Apr 12, 2010 150.91 158.17 148.80 152.47 131,588 -5.15(-3.27%)
Apr 09, 2010 153.58 159.27 152.84 157.62 101,991 +5.97(+3.94%)
Apr 08, 2010 150.27 153.39 142.37 151.65 161,220 -1.65(-1.08%)
Apr 07, 2010 161.76 163.32 144.29 153.30 180,970 -8.36(-5.17%)
Apr 06, 2010 162.58 165.43 157.16 161.66 114,321 +3.95(+2.51%)
Apr 05, 2010 155.97 163.13 155.97 157.71 160,978 +4.23(+2.75%)
Apr 01, 2010 147.51 153.48 153.48 153.48 183,305 +7.81(+5.36%)
Mar 31, 2010 136.94 149.16 136.94 145.67 212,019 +8.27(+6.02%)
Mar 30, 2010 137.31 139.70 134.00 137.40 96,058 +1.29(+0.94%)
Mar 29, 2010 130.78 137.58 128.67 136.11 102,822 +6.43(+4.96%)
Mar 26, 2010 123.52 129.68 122.42 129.68 91,490 +6.07(+4.91%)
Mar 25, 2010 124.35 126.83 121.68 123.61 72,753 -0.64(-0.52%)
Mar 24, 2010 122.69 124.26 119.57 124.26 39,844 +1.47(+1.20%)
Mar 23, 2010 121.78 123.89 119.66 122.79 32,991 +1.93(+1.60%)
Mar 22, 2010 117.82 120.86 112.59 120.86 44,005 +1.47(+1.23%)
Mar 19, 2010 123.06 123.16 113.14 119.39 82,483 -2.02(-1.67%)
Mar 18, 2010 123.06 124.71 119.66 121.41 56,587 -0.73(-0.60%)
Mar 17, 2010 120.31 124.81 119.57 122.14 50,494 +3.12(+2.63%)
Mar 16, 2010 119.48 120.40 117.18 119.02 18,476 -0.18(-0.15%)
Mar 15, 2010 118.74 119.20 118.65 119.20 35,368 -0.64(-0.54%)
Mar 12, 2010 121.96 122.05 119.20 119.85 32,083 -1.66(-1.36%)
Mar 11, 2010 118.47 121.59 117.46 121.50 49,976 +2.02(+1.69%)
Mar 10, 2010 121.78 122.88 118.01 119.48 82,265 -2.57(-2.11%)
Mar 09, 2010 123.25 124.07 120.86 122.05 24,669 +0.28(+0.23%)
Mar 08, 2010 123.89 125.08 120.58 121.78 41,578 -1.47(-1.19%)
Mar 05, 2010 121.96 123.25 121.41 123.25 24,576 +1.75(+1.44%)
Mar 04, 2010 121.96 123.61 119.57 121.50 25,602 +1.01(+0.84%)
Mar 03, 2010 121.59 121.59 119.66 120.49 24,026 +0.92(+0.77%)
Mar 02, 2010 118.47 120.77 115.80 119.57 40,317 +3.77(+3.25%)
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.