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, 2014 50.55 51.93 51.93 51.93 280,599 -0.55(-1.05%)
Dec 30, 2014 53.31 55.42 51.74 52.48 184,527 -2.02(-3.71%)
Dec 29, 2014 56.16 57.72 53.95 54.50 184,357 -1.10(-1.98%)
Dec 26, 2014 56.98 57.63 54.41 55.60 161,932 -1.01(-1.79%)
Dec 24, 2014 57.26 56.61 56.61 56.61 127,205 -1.65(-2.84%)
Dec 23, 2014 56.80 59.56 55.97 58.27 285,102 +2.21(+3.93%)
Dec 22, 2014 59.74 61.19 54.59 56.06 248,336 -2.76(-4.69%)
Dec 19, 2014 55.24 59.19 54.87 58.82 613,830 +4.04(+7.38%)
Dec 18, 2014 58.36 59.28 52.85 54.78 325,310 -0.28(-0.50%)
Dec 17, 2014 48.34 57.35 47.98 55.05 442,878 +6.53(+13.45%)
Dec 16, 2014 45.49 52.48 44.02 48.53 481,948 -0.37(-0.75%)
Dec 15, 2014 48.25 50.36 45.22 48.89 432,840 +1.47(+3.10%)
Dec 12, 2014 48.53 50.55 47.24 47.42 321,570 -2.11(-4.27%)
Dec 11, 2014 52.48 54.41 49.45 49.54 254,891 -2.57(-4.94%)
Dec 10, 2014 53.77 54.50 48.43 52.11 403,286 -2.48(-4.55%)
Dec 09, 2014 49.72 55.14 49.45 54.59 403,396 +5.05(+10.20%)
Dec 08, 2014 55.14 56.06 48.80 49.54 287,412 -6.62(-11.78%)
Dec 05, 2014 58.91 61.39 53.40 56.16 487,677 -4.87(-7.98%)
Dec 04, 2014 65.62 65.99 60.75 61.03 265,793 -4.87(-7.39%)
Dec 03, 2014 68.38 70.58 64.89 65.90 319,563 -2.85(-4.14%)
Dec 02, 2014 77.20 78.40 66.17 68.75 475,845 -8.18(-10.63%)
Dec 01, 2014 80.14 80.60 76.79 76.93 614,614 -2.94(-3.68%)
Nov 28, 2014 89.15 90.99 77.80 79.87 289,684 -19.21(-19.39%)
Nov 26, 2014 105.14 99.08 99.08 99.08 160,608 -6.25(-5.93%)
Nov 25, 2014 107.99 109.19 104.84 105.33 114,437 -1.93(-1.80%)
Nov 24, 2014 109.74 111.39 105.51 107.25 70,189 -2.85(-2.59%)
Nov 21, 2014 111.58 113.50 109.46 110.10 150,994 +1.01(+0.93%)
Nov 20, 2014 103.39 109.28 102.84 109.09 121,026 +5.79(+5.60%)
Nov 19, 2014 105.14 106.98 102.57 103.30 121,366 -1.20(-1.14%)
Nov 18, 2014 105.60 107.53 102.38 104.50 123,248 -1.10(-1.04%)
Nov 17, 2014 108.73 110.93 105.23 105.60 131,548 -4.41(-4.01%)
Nov 14, 2014 106.43 110.66 105.97 110.01 163,854 +3.58(+3.37%)
Nov 13, 2014 106.34 108.17 102.84 106.43 185,451 -0.55(-0.52%)
Nov 12, 2014 105.14 108.91 103.03 106.98 207,990 +0.83(+0.78%)
Nov 11, 2014 101.92 106.52 100.64 106.15 171,151 +4.32(+4.24%)
Nov 10, 2014 104.87 107.53 101.19 101.83 154,730 -2.02(-1.95%)
Nov 07, 2014 104.41 105.51 92.18 103.86 408,423 +5.42(+5.51%)
Nov 06, 2014 96.59 100.09 90.71 98.43 283,288 +1.84(+1.90%)
Nov 05, 2014 95.67 99.49 95.12 96.59 159,103 +2.21(+2.34%)
Nov 04, 2014 96.78 96.78 90.07 94.39 252,050 -5.70(-5.69%)
Nov 03, 2014 104.31 107.76 99.08 100.09 142,415 -3.77(-3.63%)
Oct 31, 2014 100.36 104.04 94.48 103.86 134,679 +3.77(+3.77%)
Oct 30, 2014 101.00 102.20 96.41 100.09 137,278 -0.92(-0.91%)
Oct 29, 2014 99.72 102.84 98.16 101.00 146,271 +2.48(+2.52%)
Oct 28, 2014 93.38 99.72 91.72 98.52 175,871 +4.41(+4.69%)
Oct 27, 2014 95.58 98.62 98.62 94.11 221,869 -4.50(-4.57%)
Oct 24, 2014 102.48 102.48 96.78 98.62 134,540 -3.86(-3.77%)
Oct 23, 2014 98.80 105.23 98.16 102.48 139,656 +5.24(+5.39%)
Oct 22, 2014 107.99 107.99 96.87 97.24 138,003 -6.16(-5.96%)
Oct 21, 2014 100.91 103.81 99.35 103.39 142,683 +3.77(+3.78%)
Oct 20, 2014 98.80 101.00 95.77 99.63 166,687 +1.01(+1.03%)
Oct 17, 2014 109.00 112.22 97.08 98.62 177,119 -8.64(-8.05%)
Oct 16, 2014 97.42 111.02 96.69 107.25 240,886 +6.16(+6.09%)
Oct 15, 2014 89.43 101.74 87.59 101.10 366,179 +9.37(+10.22%)
Oct 14, 2014 100.18 103.49 90.44 91.72 364,183 -6.62(-6.73%)
Oct 13, 2014 104.87 106.34 97.51 98.34 255,433 -6.53(-6.22%)
Oct 10, 2014 112.49 113.23 103.76 104.87 262,778 -8.27(-7.31%)
Oct 09, 2014 122.97 124.07 112.86 113.14 204,158 -10.94(-8.81%)
Oct 08, 2014 119.66 124.26 116.35 124.07 158,391 +3.49(+2.90%)
Oct 07, 2014 123.52 126.19 120.49 120.58 89,482 -4.32(-3.46%)
Oct 06, 2014 126.00 128.12 123.52 124.90 75,162 -1.10(-0.88%)
Oct 03, 2014 129.41 129.41 126.00 126.00 62,785 -2.30(-1.79%)
Oct 02, 2014 126.19 128.76 123.80 128.30 128,093 +1.29(+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.