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

Northern Oil and Gas (NY: NOG )

42.72 +0.27 (+0.63%)
Streaming Delayed Price Updated: 11:34 AM EDT, Apr 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 (%)
Sep 29, 2017 9.099 9.099 8.272 8.272 39,955 -0.78(-8.66%)
Sep 28, 2017 8.915 9.264 8.915 9.056 42,285 +0.14(+1.62%)
Sep 27, 2017 10.11 10.11 8.272 8.911 102,609 -0.74(-7.66%)
Sep 26, 2017 8.731 10.02 8.319 9.650 135,311 +1.01(+11.70%)
Sep 25, 2017 7.812 8.886 7.812 8.639 93,763 +0.85(+10.98%)
Sep 22, 2017 7.396 7.811 7.367 7.785 48,924 +0.27(+3.55%)
Sep 21, 2017 7.776 7.879 7.170 7.518 39,770 -0.18(-2.40%)
Sep 20, 2017 7.806 7.950 7.439 7.703 62,469 -0.01(-0.13%)
Sep 19, 2017 7.792 7.904 7.353 7.713 24,648 -0.01(-0.10%)
Sep 18, 2017 7.536 7.720 7.169 7.720 50,283 -0.09(-1.11%)
Sep 15, 2017 7.351 7.810 7.117 7.807 125,112 +0.73(+10.31%)
Sep 14, 2017 6.893 7.348 6.819 7.077 72,723 +0.09(+1.32%)
Sep 13, 2017 6.893 7.076 6.575 6.985 54,313 +0.16(+2.37%)
Sep 12, 2017 6.770 6.985 6.463 6.823 33,299 +0.21(+3.11%)
Sep 11, 2017 6.755 7.077 6.096 6.617 63,279 -0.22(-3.19%)
Sep 08, 2017 7.358 7.490 6.746 6.835 74,987 -0.43(-5.86%)
Sep 07, 2017 7.491 7.720 7.099 7.261 51,145 -0.18(-2.47%)
Sep 06, 2017 7.720 7.903 7.353 7.444 48,873 +0.00(+0.00%)
Sep 05, 2017 7.904 8.254 7.003 7.444 83,303 -0.44(-5.64%)
Sep 01, 2017 7.812 8.272 7.444 7.889 51,263 +0.08(+0.99%)
Aug 31, 2017 7.536 8.272 7.523 7.812 108,650 +0.23(+3.06%)
Aug 30, 2017 7.444 7.626 7.353 7.580 64,526 -0.01(-0.17%)
Aug 29, 2017 7.812 8.208 7.077 7.593 116,266 -0.41(-5.14%)
Aug 28, 2017 8.705 8.915 7.812 8.005 139,006 -0.57(-6.66%)
Aug 25, 2017 9.021 9.283 8.387 8.576 133,439 -0.48(-5.27%)
Aug 24, 2017 9.032 9.283 9.007 9.053 152,895 -0.05(-0.51%)
Aug 23, 2017 8.970 9.558 8.886 9.099 91,796 -0.09(-1.00%)
Aug 22, 2017 9.099 9.374 8.977 9.191 51,219 +0.00(+0.00%)
Aug 21, 2017 9.191 9.283 8.841 9.191 94,975 -0.09(-0.99%)
Aug 18, 2017 8.915 9.283 8.731 9.283 37,163 +0.28(+3.06%)
Aug 17, 2017 9.283 9.283 8.754 9.007 84,188 -0.09(-1.01%)
Aug 16, 2017 9.191 9.374 8.768 9.099 53,646 +0.00(+0.04%)
Aug 15, 2017 9.191 9.374 9.008 9.095 25,580 -0.19(-2.02%)
Aug 14, 2017 9.650 9.650 8.916 9.283 55,254 +0.00(+0.00%)
Aug 11, 2017 9.191 9.558 9.010 9.283 62,042 +0.31(+3.40%)
Aug 10, 2017 8.731 8.977 7.812 8.977 120,442 +0.25(+2.82%)
Aug 09, 2017 9.650 10.11 8.731 8.731 112,442 -0.46(-5.00%)
Aug 08, 2017 9.650 9.880 8.639 9.191 342,119 +0.00(+0.00%)
Aug 07, 2017 10.57 10.57 9.191 9.191 707,943 -1.84(-16.67%)
Aug 04, 2017 10.57 11.03 10.57 11.03 92,981 +0.46(+4.35%)
Aug 03, 2017 10.57 11.03 10.11 10.57 95,549 -0.46(-4.17%)
Aug 02, 2017 10.57 11.03 10.11 11.03 55,708 +0.46(+4.35%)
Aug 01, 2017 11.03 11.49 10.11 10.57 129,706 -0.92(-8.00%)
Jul 31, 2017 11.95 11.95 11.49 11.49 32,391 -0.46(-3.85%)
Jul 28, 2017 11.95 11.99 11.49 11.95 25,209 -0.46(-3.70%)
Jul 27, 2017 11.49 12.41 11.49 12.41 54,948 +0.46(+3.85%)
Jul 26, 2017 11.03 13.33 10.57 11.95 179,586 +1.38(+13.04%)
Jul 25, 2017 11.49 11.95 10.57 10.57 105,216 -0.46(-4.17%)
Jul 24, 2017 10.57 11.49 10.57 11.03 100,453 +0.46(+4.35%)
Jul 21, 2017 11.03 11.03 10.11 10.57 65,331 +0.00(+0.00%)
Jul 20, 2017 10.57 11.03 10.57 10.57 66,843 +0.00(+0.00%)
Jul 19, 2017 10.57 11.03 10.11 10.57 94,645 +0.46(+4.55%)
Jul 18, 2017 10.57 10.57 10.11 10.11 82,648 -0.92(-8.33%)
Jul 17, 2017 11.03 11.49 10.57 11.03 42,425 +0.00(+0.00%)
Jul 14, 2017 11.03 11.49 10.57 11.03 30,405 +0.00(+0.00%)
Jul 13, 2017 11.03 11.03 9.650 11.03 82,175 +0.46(+4.35%)
Jul 12, 2017 11.03 11.49 10.57 10.57 67,935 -0.46(-4.17%)
Jul 11, 2017 11.03 11.49 10.57 11.03 65,681 +0.00(+0.00%)
Jul 10, 2017 11.49 11.95 11.03 11.03 67,001 -0.46(-4.00%)
Jul 07, 2017 11.95 12.41 11.03 11.49 88,000 -0.46(-3.85%)
Jul 06, 2017 12.87 12.87 11.95 11.95 89,858 -0.92(-7.14%)
Jul 05, 2017 12.87 12.87 12.56 12.87 76,192 +0.46(+3.70%)
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.