Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Oil and Gas (NY: NOG )

36.60 +0.53 (+1.47%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 172.04 178.90 167.89 177.64 50,086 +4.15(+2.39%)
Oct 28, 2010 175.20 177.46 172.76 173.49 39,427 -0.72(-0.41%)
Oct 27, 2010 172.40 174.93 169.06 174.21 27,937 +0.00(+0.00%)
Oct 25, 2010 173.03 176.28 172.49 174.21 83,612 +3.70(+2.17%)
Oct 22, 2010 157.60 172.31 155.34 170.51 143,329 +13.36(+8.50%)
Oct 21, 2010 161.39 163.38 154.08 157.15 49,985 -2.71(-1.69%)
Oct 20, 2010 159.85 165.63 159.04 159.85 41,143 -0.54(-0.34%)
Oct 19, 2010 163.83 167.53 158.59 160.40 58,681 -3.61(-2.20%)
Oct 18, 2010 166.62 166.90 160.13 164.01 61,736 -2.26(-1.36%)
Oct 15, 2010 171.50 172.22 165.63 166.26 55,758 -2.98(-1.76%)
Oct 14, 2010 170.51 170.51 167.44 169.24 28,406 +0.18(+0.11%)
Oct 13, 2010 170.78 171.50 168.16 169.06 50,717 +0.27(+0.16%)
Oct 12, 2010 175.38 176.01 167.35 168.79 63,939 -4.06(-2.35%)
Oct 11, 2010 171.59 176.01 171.41 172.85 47,360 +4.33(+2.57%)
Oct 08, 2010 168.52 170.51 161.66 168.52 57,479 +6.41(+3.95%)
Oct 07, 2010 166.17 166.90 160.85 162.11 96 -2.08(-1.26%)
Oct 06, 2010 164.82 169.06 161.12 164.19 63,900 +0.09(+0.05%)
Oct 05, 2010 162.38 166.40 161.48 164.10 81,322 +5.33(+3.35%)
Oct 04, 2010 162.11 163.65 153.27 158.77 56,117 -3.43(-2.11%)
Oct 01, 2010 162.20 162.47 153.99 162.20 93,940 +9.27(+6.06%)
Sep 30, 2010 152.94 154.44 149.84 152.94 48,484 +1.29(+0.85%)
Sep 29, 2010 146.59 153.00 146.59 151.64 40,033 +4.15(+2.82%)
Sep 28, 2010 146.86 148.03 141.80 147.49 45 -0.18(-0.12%)
Sep 27, 2010 149.56 150.65 145.32 147.67 36,565 -1.81(-1.21%)
Sep 24, 2010 144.06 151.19 143.70 149.47 80,308 +5.78(+4.02%)
Sep 23, 2010 141.98 143.97 140.09 143.70 189 +0.45(+0.31%)
Sep 22, 2010 141.89 145.14 140.49 143.25 37,718 +1.17(+0.83%)
Sep 21, 2010 140.36 144.42 140.36 142.07 57,527 +2.08(+1.48%)
Sep 20, 2010 135.48 140.63 135.39 140.00 65,431 +4.06(+2.99%)
Sep 17, 2010 135.94 138.37 135.39 135.94 66,907 +0.90(+0.67%)
Sep 15, 2010 134.67 135.57 133.23 135.03 24,501 -0.36(-0.27%)
Sep 14, 2010 137.11 138.01 134.40 135.39 38,399 -1.99(-1.45%)
Sep 13, 2010 137.65 139.55 136.93 137.38 48,537 +0.99(+0.73%)
Sep 10, 2010 139.19 140.36 135.94 136.39 114,893 -2.35(-1.69%)
Sep 09, 2010 139.46 140.81 136.30 138.73 44,215 +1.53(+1.12%)
Sep 08, 2010 137.47 138.82 134.85 137.20 34,711 +0.63(+0.46%)
Sep 07, 2010 138.55 139.46 134.13 136.57 153 -3.16(-2.26%)
Sep 03, 2010 139.37 141.71 136.48 139.73 45,945 +2.53(+1.84%)
Sep 02, 2010 134.40 137.92 132.15 137.20 106 +2.17(+1.60%)
Sep 01, 2010 129.80 135.12 129.35 135.03 52,329 +8.12(+6.40%)
Aug 31, 2010 126.91 129.53 125.38 126.91 77 -0.36(-0.28%)
Aug 30, 2010 129.44 131.69 126.55 127.27 20,531 -2.71(-2.08%)
Aug 27, 2010 129.98 131.06 123.93 129.98 49,024 +3.07(+2.42%)
Aug 26, 2010 128.99 132.32 125.19 126.91 107 -1.62(-1.26%)
Aug 25, 2010 126.64 129.53 120.59 128.53 106 +1.44(+1.14%)
Aug 24, 2010 129.62 132.06 125.92 127.09 655 -5.06(-3.83%)
Aug 23, 2010 132.42 137.65 131.78 132.15 51,052 +0.63(+0.48%)
Aug 20, 2010 134.22 134.22 128.62 131.51 44,644 -3.25(-2.41%)
Aug 19, 2010 139.64 140.45 134.40 134.76 373 -5.33(-3.80%)
Aug 18, 2010 139.37 140.81 136.12 140.09 1,675 +0.72(+0.52%)
Aug 17, 2010 139.28 140.99 135.12 139.37 257 +3.61(+2.66%)
Aug 16, 2010 135.39 138.19 130.88 135.75 53,046 -0.18(-0.13%)
Aug 13, 2010 135.94 140.36 134.04 135.94 55,494 +0.36(+0.27%)
Aug 12, 2010 136.12 138.64 132.96 135.57 58,395 -2.08(-1.51%)
Aug 11, 2010 143.79 144.42 136.84 137.65 689 -10.02(-6.78%)
Aug 10, 2010 141.26 152.63 140.18 147.67 209,773 +5.87(+4.14%)
Aug 09, 2010 140.18 143.07 137.65 141.80 82,879 +7.40(+5.51%)
Aug 06, 2010 134.40 139.32 132.32 134.40 54,537 -2.89(-2.10%)
Aug 05, 2010 137.29 140.63 135.48 137.29 26,581 +0.00(+0.00%)
Aug 04, 2010 138.46 139.73 136.03 137.29 36,594 +0.45(+0.33%)
Aug 03, 2010 137.20 141.53 135.30 136.84 39,248 +0.27(+0.20%)
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.