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

Viper Energy Inc (NQ: VNOM )

37.54 -0.70 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 31, 2020 8.059 8.294 8.008 8.099 522,704 -0.09(-1.15%)
Jul 30, 2020 8.114 8.318 7.856 8.193 580,428 -0.10(-1.23%)
Jul 29, 2020 8.020 8.318 7.926 8.294 381,048 +0.30(+3.72%)
Jul 28, 2020 8.059 8.146 7.879 7.997 438,599 -0.09(-1.16%)
Jul 27, 2020 8.240 8.255 7.887 8.091 271,941 -0.15(-1.81%)
Jul 24, 2020 8.216 8.442 8.153 8.240 340,638 +0.05(+0.57%)
Jul 23, 2020 8.381 8.498 8.075 8.193 404,430 -0.22(-2.61%)
Jul 22, 2020 8.412 8.561 8.248 8.412 366,100 -0.13(-1.56%)
Jul 21, 2020 8.122 8.545 8.122 8.545 806,404 +0.53(+6.65%)
Jul 20, 2020 7.981 8.161 7.872 8.012 405,439 +0.12(+1.49%)
Jul 17, 2020 8.083 8.240 7.879 7.895 329,275 -0.20(-2.42%)
Jul 16, 2020 8.083 8.365 7.911 8.091 540,474 +0.06(+0.78%)
Jul 15, 2020 8.020 8.169 7.840 8.028 927,726 +0.17(+2.19%)
Jul 14, 2020 7.496 7.981 7.441 7.856 627,959 +0.35(+4.70%)
Jul 13, 2020 7.621 7.801 7.449 7.503 1,304,243 -0.19(-2.44%)
Jul 10, 2020 7.339 7.738 7.292 7.691 490,530 +0.31(+4.25%)
Jul 09, 2020 7.723 7.723 7.221 7.378 937,555 -0.44(-5.61%)
Jul 08, 2020 7.848 7.934 7.433 7.817 1,102,394 -0.05(-0.70%)
Jul 07, 2020 7.997 8.021 7.762 7.872 1,064,642 -0.23(-2.80%)
Jul 06, 2020 8.287 8.302 7.895 8.099 941,447 -0.02(-0.19%)
Jul 02, 2020 8.138 8.240 7.872 8.114 619,865 +0.16(+1.97%)
Jul 01, 2020 8.169 8.326 7.785 7.958 826,707 -0.16(-1.93%)
Jun 30, 2020 8.224 8.279 7.879 8.114 1,399,686 -0.07(-0.86%)
Jun 29, 2020 8.067 8.326 7.911 8.185 750,724 +0.16(+2.05%)
Jun 26, 2020 8.193 8.203 7.848 8.020 791,589 -0.28(-3.40%)
Jun 25, 2020 8.044 8.584 7.879 8.302 1,378,600 +0.16(+1.92%)
Jun 24, 2020 8.937 8.999 8.130 8.146 989,987 -0.90(-9.96%)
Jun 23, 2020 9.062 9.187 8.788 9.046 738,772 +0.13(+1.40%)
Jun 22, 2020 8.764 8.999 8.537 8.921 691,486 +0.16(+1.79%)
Jun 19, 2020 9.242 9.273 8.663 8.764 1,817,209 -0.19(-2.10%)
Jun 18, 2020 8.733 9.105 8.686 8.952 763,189 +0.12(+1.33%)
Jun 17, 2020 9.250 9.250 8.835 8.835 1,393,679 -0.51(-5.45%)
Jun 16, 2020 9.830 9.892 8.968 9.344 1,285,626 +0.12(+1.27%)
Jun 15, 2020 8.498 9.352 8.302 9.226 1,242,773 +0.16(+1.73%)
Jun 12, 2020 9.720 9.908 8.764 9.070 1,325,529 +0.31(+3.49%)
Jun 11, 2020 8.631 9.391 8.623 8.764 1,884,057 -1.04(-10.62%)
Jun 10, 2020 10.42 10.42 9.587 9.806 1,737,058 -0.61(-5.86%)
Jun 09, 2020 10.36 10.65 10.19 10.42 1,576,624 -0.31(-2.92%)
Jun 08, 2020 11.26 11.26 10.25 10.73 2,873,797 +0.63(+6.20%)
Jun 05, 2020 9.696 10.50 9.634 10.10 1,819,124 +1.05(+11.59%)
Jun 04, 2020 8.890 9.187 8.780 9.054 903,253 +0.17(+1.94%)
Jun 03, 2020 9.015 9.320 8.796 8.882 1,564,431 +0.14(+1.61%)
Jun 02, 2020 8.435 8.945 8.435 8.741 2,273,474 +0.48(+5.78%)
Jun 01, 2020 8.341 8.811 8.193 8.263 1,402,519 +0.05(+0.57%)
May 29, 2020 8.224 8.396 8.075 8.216 1,559,559 -0.13(-1.50%)
May 28, 2020 8.373 8.592 7.911 8.341 1,702,163 +0.10(+1.24%)
May 27, 2020 8.733 8.843 7.856 8.240 2,492,380 -0.34(-4.01%)
May 26, 2020 8.569 8.667 8.200 8.584 1,473,762 +0.34(+4.18%)
May 22, 2020 8.146 8.287 7.994 8.240 1,240,753 +0.02(+0.19%)
May 21, 2020 8.459 8.498 7.879 8.224 1,748,904 -0.08(-0.94%)
May 20, 2020 7.785 8.373 7.676 8.302 2,619,628 +0.72(+9.50%)
May 19, 2020 7.817 8.012 7.378 7.582 1,636,179 -0.12(-1.53%)
May 18, 2020 7.088 7.926 6.986 7.699 2,531,144 +0.96(+14.30%)
May 15, 2020 6.399 6.947 6.393 6.736 833,339 +0.25(+3.86%)
May 14, 2020 6.423 6.728 6.078 6.485 950,243 -0.07(-1.08%)
May 13, 2020 6.798 6.823 6.462 6.556 1,727,538 -0.26(-3.79%)
May 12, 2020 7.023 7.155 6.706 6.814 1,434,884 -0.11(-1.57%)
May 11, 2020 6.744 7.046 6.667 6.923 890,720 +0.08(+1.13%)
May 08, 2020 6.504 6.868 6.373 6.845 1,610,159 +0.50(+7.80%)
May 07, 2020 6.365 6.574 6.226 6.350 1,595,441 +0.19(+3.02%)
May 06, 2020 6.466 6.799 6.148 6.164 2,669,472 -0.17(-2.69%)
May 05, 2020 6.907 8.123 6.102 6.334 5,202,991 -0.33(-4.88%)
May 04, 2020 6.590 6.992 6.195 6.659 2,723,852 +0.00(+0.00%)
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.