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 (%)
Aug 31, 2016 30.05 30.95 28.40 29.78 143,438 -0.74(-2.41%)
Aug 30, 2016 29.50 31.02 29.04 30.51 123,920 +1.29(+4.40%)
Aug 29, 2016 30.24 31.06 28.12 29.23 212,412 -1.47(-4.79%)
Aug 26, 2016 29.69 31.89 29.69 30.70 154,156 +0.74(+2.45%)
Aug 25, 2016 31.25 32.17 29.04 29.96 164,007 -1.65(-5.23%)
Aug 24, 2016 32.81 33.36 31.06 31.62 169,766 -1.19(-3.64%)
Aug 23, 2016 31.62 34.19 31.62 32.81 267,026 +1.01(+3.18%)
Aug 22, 2016 32.26 33.91 31.80 31.80 98,394 -1.10(-3.35%)
Aug 19, 2016 34.01 34.10 32.90 32.90 60,951 -1.10(-3.24%)
Aug 18, 2016 33.45 35.57 33.45 34.01 101,755 +0.64(+1.93%)
Aug 17, 2016 33.82 34.28 33.18 33.36 136,676 -0.92(-2.68%)
Aug 16, 2016 35.66 36.49 33.73 34.28 238,695 -2.30(-6.28%)
Aug 15, 2016 35.02 36.85 35.02 36.58 138,202 +0.64(+1.79%)
Aug 12, 2016 37.31 37.31 35.75 35.94 68,412 -0.83(-2.25%)
Aug 11, 2016 36.67 37.68 36.58 36.76 77,265 +0.18(+0.50%)
Aug 10, 2016 36.85 38.00 36.30 36.58 75,794 -0.46(-1.24%)
Aug 09, 2016 37.41 38.69 36.85 37.04 70,415 -0.46(-1.23%)
Aug 08, 2016 37.22 39.89 37.22 37.50 157,152 +2.02(+5.70%)
Aug 05, 2016 31.71 36.85 30.84 35.48 149,256 +1.19(+3.49%)
Aug 04, 2016 32.72 35.57 32.44 34.28 194,150 +1.01(+3.04%)
Aug 03, 2016 31.52 34.37 30.15 33.27 162,080 +1.65(+5.23%)
Aug 02, 2016 33.18 34.46 31.25 31.62 151,739 -1.10(-3.37%)
Aug 01, 2016 35.84 36.40 32.63 32.72 148,278 -3.68(-10.10%)
Jul 29, 2016 35.02 37.67 34.65 36.40 118,278 +1.01(+2.86%)
Jul 28, 2016 36.30 36.85 34.92 35.38 78,302 -0.55(-1.53%)
Jul 27, 2016 38.78 39.51 35.94 35.94 88,405 -2.39(-6.24%)
Jul 26, 2016 37.50 38.70 37.31 38.33 37,679 +0.64(+1.71%)
Jul 25, 2016 38.23 38.33 37.04 37.68 38,944 -0.92(-2.38%)
Jul 22, 2016 38.88 39.15 38.33 38.60 33,713 -0.28(-0.71%)
Jul 21, 2016 40.35 41.86 38.88 38.88 47,062 -1.56(-3.86%)
Jul 20, 2016 40.07 40.81 39.34 40.44 43,611 +0.09(+0.23%)
Jul 19, 2016 41.36 41.91 40.16 40.35 78,146 -1.19(-2.88%)
Jul 18, 2016 41.73 43.10 40.81 41.54 62,396 -1.01(-2.38%)
Jul 15, 2016 45.13 45.13 42.37 42.55 56,624 -1.93(-4.34%)
Jul 14, 2016 45.22 45.22 44.02 44.48 31,001 -0.18(-0.41%)
Jul 13, 2016 44.57 45.40 43.01 44.67 62,728 +0.18(+0.41%)
Jul 12, 2016 42.74 44.85 42.55 44.48 71,582 +3.12(+7.56%)
Jul 11, 2016 42.55 43.01 40.81 41.36 57,851 -0.46(-1.10%)
Jul 08, 2016 40.62 42.74 39.89 41.82 69,665 +1.93(+4.84%)
Jul 07, 2016 40.44 41.73 39.61 39.89 87,474 -0.46(-1.14%)
Jul 06, 2016 40.71 41.45 40.07 40.35 56,014 -1.19(-2.88%)
Jul 05, 2016 42.28 44.30 40.62 41.54 51,568 -1.84(-4.24%)
Jul 01, 2016 42.09 43.38 43.38 43.38 41,966 +0.92(+2.16%)
Jun 30, 2016 41.73 42.46 41.08 42.46 46,108 -0.09(-0.22%)
Jun 29, 2016 42.09 43.10 40.81 42.55 44,003 +0.37(+0.87%)
Jun 28, 2016 41.82 42.78 41.36 42.19 51,386 +1.75(+4.32%)
Jun 27, 2016 42.46 42.92 40.12 40.44 54,970 -3.03(-6.98%)
Jun 24, 2016 41.54 43.47 41.36 43.47 186,682 -1.56(-3.47%)
Jun 23, 2016 45.49 45.95 44.58 45.03 50,451 +0.09(+0.20%)
Jun 22, 2016 45.49 45.58 43.38 44.94 75,035 +0.37(+0.82%)
Jun 21, 2016 44.21 45.31 43.93 44.57 55,190 -0.46(-1.02%)
Jun 20, 2016 45.77 45.95 44.39 45.03 67,150 +0.18(+0.41%)
Jun 17, 2016 41.36 44.85 40.81 44.85 174,316 +4.23(+10.41%)
Jun 16, 2016 39.80 41.17 39.15 40.62 67,972 +0.09(+0.23%)
Jun 15, 2016 39.80 41.54 39.06 40.53 61,272 -0.37(-0.90%)
Jun 14, 2016 39.34 40.99 38.88 40.90 62,668 +1.65(+4.22%)
Jun 13, 2016 39.61 40.90 38.60 39.24 50,226 -0.64(-1.61%)
Jun 10, 2016 42.64 42.83 39.15 39.89 62,477 -4.04(-9.21%)
Jun 09, 2016 43.38 44.21 42.64 43.93 31,515 -0.09(-0.21%)
Jun 08, 2016 44.12 44.53 42.92 44.02 105,668 +0.83(+1.91%)
Jun 07, 2016 42.00 44.12 41.54 43.20 132,167 +1.47(+3.52%)
Jun 06, 2016 42.19 42.37 40.53 41.73 75,685 +1.01(+2.48%)
Jun 03, 2016 41.36 42.19 40.26 40.71 33,209 -0.46(-1.12%)
Jun 02, 2016 40.99 41.54 40.16 41.17 37,580 -0.64(-1.54%)
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.