Skip to main content

Northern Oil and Gas (NY: NOG )

31.41 +1.74 (+5.86%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 151.60 154.40 149.50 154.30 71,738 +1.50(+0.98%)
Apr 29, 2014 150.90 154.50 147.93 152.80 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%)
Mar 03, 2014 139.20 140.05 136.50 136.80 190,968 -2.40(-1.72%)
Feb 28, 2014 146.90 148.70 138.00 139.20 359,363 -14.30(-9.32%)
Feb 27, 2014 156.30 159.10 152.60 153.50 102,696 -3.80(-2.42%)
Feb 26, 2014 160.00 160.10 154.90 157.30 45,579 -2.30(-1.44%)
Feb 25, 2014 162.20 162.20 157.10 159.60 48,602 -3.10(-1.91%)
Feb 24, 2014 158.40 163.10 157.60 162.70 96,416 +5.10(+3.24%)
Feb 21, 2014 158.90 159.90 154.36 157.60 49,339 -0.30(-0.19%)
Feb 20, 2014 155.40 161.40 154.60 157.90 94,143 +2.20(+1.41%)
Feb 19, 2014 157.70 158.70 155.30 155.70 43,888 -2.00(-1.27%)
Feb 18, 2014 154.60 160.00 153.80 157.70 51,007 +4.10(+2.67%)
Feb 14, 2014 146.10 153.60 153.60 153.60 59,620 -0.30(-0.19%)
Feb 13, 2014 149.90 155.00 149.00 153.90 57,548 +2.40(+1.58%)
Feb 12, 2014 149.80 153.40 149.20 151.50 63,106 +2.30(+1.54%)
Feb 11, 2014 146.20 150.80 145.40 149.20 67,306 +2.70(+1.84%)
Feb 10, 2014 148.90 148.90 144.40 146.50 55,372 -2.20(-1.48%)
Feb 07, 2014 147.50 149.50 145.40 148.70 76,985 +2.20(+1.50%)
Feb 06, 2014 144.80 147.80 141.80 146.50 55,499 +2.20(+1.52%)
Feb 05, 2014 146.30 147.50 141.70 144.30 82,635 -2.20(-1.50%)
Feb 04, 2014 143.30 147.80 143.20 146.50 99,444 +3.50(+2.45%)
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.