Northern Oil and Gas (NY: NOG )

12.92 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 38.10 40.99 37.70 39.60 108,705 +1.10(+2.86%)
Jul 28, 2016 39.50 40.10 38.00 38.50 71,964 -0.60(-1.53%)
Jul 27, 2016 42.20 42.99 39.10 39.10 81,250 -2.60(-6.24%)
Jul 26, 2016 40.80 42.11 40.60 41.70 34,629 +0.70(+1.71%)
Jul 25, 2016 41.60 41.70 40.30 41.00 35,792 -1.00(-2.38%)
Jul 22, 2016 42.30 42.60 41.70 42.00 30,985 -0.30(-0.71%)
Jul 21, 2016 43.90 45.55 42.30 42.30 43,253 -1.70(-3.86%)
Jul 20, 2016 43.60 44.40 42.80 44.00 40,081 +0.10(+0.23%)
Jul 19, 2016 45.00 45.60 43.70 43.90 71,821 -1.30(-2.88%)
Jul 18, 2016 45.40 46.90 44.40 45.20 57,346 -1.10(-2.38%)
Jul 15, 2016 49.10 49.10 46.10 46.30 52,042 -2.10(-4.34%)
Jul 14, 2016 49.20 49.20 47.90 48.40 28,492 -0.20(-0.41%)
Jul 13, 2016 48.50 49.40 46.80 48.60 57,651 +0.20(+0.41%)
Jul 12, 2016 46.50 48.80 46.30 48.40 65,788 +3.40(+7.56%)
Jul 11, 2016 46.30 46.80 44.40 45.00 53,169 -0.50(-1.10%)
Jul 08, 2016 44.20 46.50 43.40 45.50 64,027 +2.10(+4.84%)
Jul 07, 2016 44.00 45.40 43.10 43.40 80,394 -0.50(-1.14%)
Jul 06, 2016 44.30 45.10 43.60 43.90 51,481 -1.30(-2.88%)
Jul 05, 2016 46.00 48.20 44.20 45.20 47,394 -2.00(-4.24%)
Jul 01, 2016 45.80 47.20 47.20 47.20 38,570 +1.00(+2.16%)
Jun 30, 2016 45.40 46.20 44.70 46.20 42,376 -0.10(-0.22%)
Jun 29, 2016 45.80 46.90 44.40 46.30 40,442 +0.40(+0.87%)
Jun 28, 2016 45.50 46.55 45.00 45.90 47,227 +1.90(+4.32%)
Jun 27, 2016 46.20 46.70 43.65 44.00 50,521 -3.30(-6.98%)
Jun 24, 2016 45.20 47.30 45.00 47.30 171,573 -1.70(-3.47%)
Jun 23, 2016 49.50 50.00 48.50 49.00 46,368 +0.10(+0.20%)
Jun 22, 2016 49.50 49.59 47.20 48.90 68,962 +0.40(+0.82%)
Jun 21, 2016 48.10 49.30 47.80 48.50 50,723 -0.50(-1.02%)
Jun 20, 2016 49.80 50.00 48.30 49.00 61,715 +0.20(+0.41%)
Jun 17, 2016 45.00 48.80 44.40 48.80 160,208 +4.60(+10.41%)
Jun 16, 2016 43.30 44.80 42.60 44.20 62,471 +0.10(+0.23%)
Jun 15, 2016 43.30 45.20 42.50 44.10 56,313 -0.40(-0.90%)
Jun 14, 2016 42.80 44.60 42.30 44.50 57,596 +1.80(+4.22%)
Jun 13, 2016 43.10 44.50 42.00 42.70 46,161 -0.70(-1.61%)
Jun 10, 2016 46.40 46.60 42.60 43.40 57,421 -4.40(-9.21%)
Jun 09, 2016 47.20 48.10 46.40 47.80 28,964 -0.10(-0.21%)
Jun 08, 2016 48.00 48.45 46.70 47.90 97,116 +0.90(+1.91%)
Jun 07, 2016 45.70 48.00 45.20 47.00 121,471 +1.60(+3.52%)
Jun 06, 2016 45.90 46.10 44.10 45.40 69,559 +1.10(+2.48%)
Jun 03, 2016 45.00 45.90 43.80 44.30 30,521 -0.50(-1.12%)
Jun 02, 2016 44.60 45.20 43.70 44.80 34,538 -0.70(-1.54%)
Jun 01, 2016 42.70 45.80 42.20 45.50 59,893 +1.90(+4.36%)
May 31, 2016 44.40 46.00 43.50 43.60 92,929 -1.20(-2.68%)
May 27, 2016 45.00 44.80 44.80 44.80 50,280 -0.80(-1.75%)
May 26, 2016 47.10 47.20 44.90 45.60 70,211 -1.00(-2.15%)
May 25, 2016 46.20 47.90 46.10 46.60 89,004 +0.50(+1.08%)
May 24, 2016 46.20 48.10 45.40 46.10 76,157 +0.20(+0.44%)
May 23, 2016 44.70 47.00 44.70 45.90 27,279 +0.30(+0.66%)
May 20, 2016 45.80 47.10 43.90 45.60 50,196 +0.70(+1.56%)
May 19, 2016 46.30 46.80 44.00 44.90 59,715 -2.40(-5.07%)
May 18, 2016 48.10 49.00 47.00 47.30 63,710 -1.10(-2.27%)
May 17, 2016 47.70 49.80 47.10 48.40 69,082 +1.20(+2.54%)
May 16, 2016 48.60 51.40 46.80 47.20 79,798 -0.30(-0.63%)
May 13, 2016 44.80 48.31 44.30 47.50 104,332 +1.90(+4.17%)
May 12, 2016 47.60 49.10 43.91 45.60 100,428 -0.70(-1.51%)
May 11, 2016 45.40 47.90 43.90 46.30 88,865 +0.60(+1.31%)
May 10, 2016 47.60 52.00 45.40 45.70 150,576 -0.60(-1.30%)
May 09, 2016 47.20 48.00 45.20 46.30 44,964 -1.70(-3.54%)
May 06, 2016 48.30 52.00 47.70 48.00 83,825 -1.20(-2.44%)
May 05, 2016 51.60 52.60 49.10 49.20 51,732 -0.40(-0.81%)
May 04, 2016 48.90 51.80 47.25 49.60 66,352 +0.80(+1.64%)
May 03, 2016 52.80 55.50 47.60 48.80 96,912 -6.20(-11.27%)
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.