Northern Oil and Gas (NY: NOG )

14.88 USD +1.07 (+7.75%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 154.80 154.80 150.90 152.50 58,338 -1.80(-1.17%)
May 29, 2014 154.00 154.70 151.80 154.30 58,709 +0.90(+0.59%)
May 28, 2014 150.40 156.00 148.60 153.40 108,518 +2.60(+1.72%)
May 27, 2014 148.60 151.30 146.30 150.80 49,187 +2.60(+1.75%)
May 23, 2014 146.70 148.20 148.20 148.20 47,720 -1.40(-0.94%)
May 22, 2014 151.10 153.60 148.50 149.60 42,411 -0.70(-0.47%)
May 21, 2014 147.30 151.20 146.16 150.30 73,227 +3.10(+2.11%)
May 20, 2014 148.20 149.50 145.00 147.20 72,475 -2.60(-1.74%)
May 19, 2014 147.20 150.35 145.50 149.80 56,062 +2.80(+1.90%)
May 16, 2014 145.50 147.10 143.20 147.00 66,479 +1.00(+0.68%)
May 15, 2014 149.10 149.68 144.30 146.00 80,918 -4.10(-2.73%)
May 14, 2014 149.90 152.10 148.80 150.10 77,950 +0.40(+0.27%)
May 13, 2014 143.70 151.00 143.50 149.70 117,864 +6.00(+4.18%)
May 12, 2014 143.40 145.10 141.30 143.70 69,151 +1.80(+1.27%)
May 09, 2014 145.00 145.90 138.10 141.90 217,895 -5.70(-3.86%)
May 08, 2014 150.60 151.20 147.50 147.60 95,852 -3.80(-2.51%)
May 07, 2014 153.20 153.90 149.00 151.40 76,141 -0.30(-0.20%)
May 06, 2014 149.90 153.50 149.90 151.70 111,469 +0.70(+0.46%)
May 05, 2014 148.20 153.80 148.20 151.00 59,950 +0.90(+0.60%)
May 02, 2014 152.60 152.70 148.70 150.10 92,000 -2.90(-1.90%)
May 01, 2014 155.20 155.20 151.10 153.00 83,126 -1.30(-0.84%)
Apr 30, 2014 151.60 154.40 149.50 154.30 71,738 +1.50(+0.98%)
Apr 29, 2014 150.90 154.50 147.92 152.80 47,137 +3.30(+2.21%)
Apr 28, 2014 150.40 151.70 148.25 149.50 68,179 +0.20(+0.13%)
Apr 25, 2014 152.00 152.40 147.40 149.30 75,454 -4.50(-2.93%)
Apr 24, 2014 151.10 154.00 150.10 153.80 88,112 +3.20(+2.12%)
Apr 23, 2014 151.10 153.00 149.50 150.60 63,248 -1.20(-0.79%)
Apr 22, 2014 151.90 153.10 148.70 151.80 55,529 -0.10(-0.07%)
Apr 21, 2014 151.40 154.70 149.90 151.90 79,295 +1.20(+0.80%)
Apr 17, 2014 147.20 150.70 150.70 150.70 49,370 +2.70(+1.82%)
Apr 16, 2014 150.50 150.50 147.20 148.00 39,271 -0.70(-0.47%)
Apr 15, 2014 145.40 149.90 144.70 148.70 57,749 +3.30(+2.27%)
Apr 14, 2014 143.90 146.60 142.00 145.40 37,271 +3.50(+2.47%)
Apr 11, 2014 140.10 144.00 140.10 141.90 45,202 +0.20(+0.14%)
Apr 10, 2014 145.20 146.80 139.90 141.70 66,055 -3.90(-2.68%)
Apr 09, 2014 144.60 146.10 141.70 145.60 48,746 +2.10(+1.46%)
Apr 08, 2014 139.50 144.30 138.70 143.50 77,535 +3.70(+2.65%)
Apr 07, 2014 145.80 145.80 137.70 139.80 96,704 -6.20(-4.25%)
Apr 04, 2014 147.10 151.30 144.30 146.00 101,671 +0.70(+0.48%)
Apr 03, 2014 145.40 148.30 144.75 145.30 40,949 -0.40(-0.27%)
Apr 02, 2014 144.30 146.20 142.60 145.70 49,544 +1.10(+0.76%)
Apr 01, 2014 146.80 148.60 143.60 144.60 88,944 -1.60(-1.09%)
Mar 31, 2014 145.60 147.20 143.70 146.20 46,047 +1.30(+0.90%)
Mar 28, 2014 141.10 145.20 141.10 144.90 63,581 +3.80(+2.69%)
Mar 27, 2014 140.20 144.70 139.50 141.10 90,993 +1.50(+1.07%)
Mar 26, 2014 143.70 144.90 139.60 139.60 64,442 -2.90(-2.04%)
Mar 25, 2014 140.60 145.00 140.50 142.50 120,128 +4.60(+3.34%)
Mar 24, 2014 136.60 139.00 135.60 137.90 88,033 +3.20(+2.38%)
Mar 21, 2014 135.30 136.30 134.50 134.70 134,020 -0.20(-0.15%)
Mar 20, 2014 131.40 135.10 130.20 134.90 61,167 +3.00(+2.27%)
Mar 19, 2014 133.30 134.80 131.70 131.90 96,922 -1.90(-1.42%)
Mar 18, 2014 136.10 137.10 133.10 133.80 330,944 -2.50(-1.83%)
Mar 17, 2014 136.40 139.30 134.90 136.30 51,244 -0.20(-0.15%)
Mar 14, 2014 134.40 137.60 134.20 136.50 44,041 +1.80(+1.34%)
Mar 13, 2014 134.50 135.80 132.10 134.70 94,407 +0.30(+0.22%)
Mar 12, 2014 132.40 136.20 131.61 134.40 89,283 +1.10(+0.83%)
Mar 11, 2014 138.00 139.70 132.90 133.30 82,300 -4.20(-3.05%)
Mar 10, 2014 138.00 139.20 136.50 137.50 43,667 -0.80(-0.58%)
Mar 07, 2014 141.40 142.00 138.00 138.30 55,623 -2.10(-1.50%)
Mar 06, 2014 140.50 142.10 139.00 140.40 40,442 -0.10(-0.07%)
Mar 05, 2014 142.10 142.60 140.00 140.50 48,823 -2.00(-1.40%)
Mar 04, 2014 137.70 143.50 137.30 142.50 122,169 +5.70(+4.17%)
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.