Northern Oil and Gas (NY: NOG )

13.34 USD UNCHANGED
Streaming Delayed Price Updated: 4:28 AM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 7.000 7.176 6.721 6.785 448,599 -0.42(-5.78%)
Aug 28, 2020 7.192 7.204 6.930 7.201 333,610 +0.11(+1.49%)
Aug 27, 2020 7.300 7.270 6.900 7.095 295,250 +0.09(+1.36%)
Aug 26, 2020 6.900 7.100 6.800 7.000 377,792 +0.19(+2.84%)
Aug 25, 2020 6.950 7.083 6.700 6.807 310,502 -0.13(-1.89%)
Aug 24, 2020 6.993 7.060 6.540 6.938 412,535 +0.06(+0.92%)
Aug 21, 2020 7.000 7.150 6.800 6.875 462,920 -0.29(-4.03%)
Aug 20, 2020 7.549 7.549 7.004 7.164 644,116 -0.40(-5.30%)
Aug 19, 2020 7.600 7.700 7.410 7.565 543,627 -0.26(-3.37%)
Aug 18, 2020 8.000 8.000 7.539 7.829 558,885 -0.12(-1.56%)
Aug 17, 2020 8.200 8.200 7.850 7.953 363,800 -0.22(-2.73%)
Aug 14, 2020 8.098 8.238 8.018 8.176 272,530 +0.08(+0.94%)
Aug 13, 2020 8.000 8.200 8.000 8.100 337,539 +0.00(+0.00%)
Aug 12, 2020 8.300 8.400 8.000 8.100 255,477 +0.00(+0.00%)
Aug 11, 2020 8.400 8.700 8.100 8.100 414,882 -0.14(-1.72%)
Aug 10, 2020 8.296 8.350 8.080 8.242 510,250 -0.11(-1.32%)
Aug 07, 2020 8.000 8.417 7.900 8.352 587,950 -0.25(-2.88%)
Aug 06, 2020 8.300 8.700 8.000 8.600 600,184 +0.20(+2.38%)
Aug 05, 2020 8.100 8.419 7.800 8.400 666,845 +0.60(+7.69%)
Aug 04, 2020 7.800 8.100 7.700 7.800 313,255 -0.06(-0.73%)
Aug 03, 2020 8.015 8.093 7.600 7.857 420,420 -0.16(-1.97%)
Jul 31, 2020 8.800 8.800 7.880 8.015 1,228,530 +0.09(+1.19%)
Jul 30, 2020 8.100 8.130 7.801 7.921 176,118 -0.18(-2.21%)
Jul 29, 2020 7.900 8.200 7.800 8.100 227,924 +0.30(+3.85%)
Jul 28, 2020 8.300 8.400 7.700 7.800 229,962 -0.30(-3.70%)
Jul 27, 2020 8.100 8.600 8.000 8.100 353,555 +0.10(+1.26%)
Jul 24, 2020 7.816 8.000 7.723 7.999 241,450 +0.28(+3.63%)
Jul 23, 2020 8.122 8.125 7.624 7.719 233,131 -0.18(-2.29%)
Jul 22, 2020 8.200 8.200 7.700 7.900 244,726 -0.28(-3.38%)
Jul 21, 2020 7.700 8.340 7.611 8.176 647,579 +0.68(+9.04%)
Jul 20, 2020 7.500 7.679 7.394 7.498 321,088 +0.01(+0.13%)
Jul 17, 2020 7.700 7.701 7.419 7.488 270,610 -0.09(-1.24%)
Jul 16, 2020 7.715 7.750 7.450 7.582 217,668 -0.02(-0.24%)
Jul 15, 2020 7.800 8.100 7.500 7.600 457,274 +0.10(+1.33%)
Jul 14, 2020 7.400 7.600 7.100 7.500 497,291 +0.06(+0.82%)
Jul 13, 2020 7.758 7.789 7.273 7.439 492,728 -0.01(-0.15%)
Jul 10, 2020 7.400 7.975 7.200 7.450 769,400 +0.05(+0.68%)
Jul 09, 2020 7.750 7.950 7.300 7.400 414,655 -0.30(-3.90%)
Jul 08, 2020 8.100 8.200 7.500 7.700 697,143 -0.30(-3.75%)
Jul 07, 2020 8.200 8.300 8.000 8.000 471,315 -0.47(-5.54%)
Jul 06, 2020 9.400 9.405 8.255 8.469 1,029,875 -0.59(-6.53%)
Jul 02, 2020 9.400 9.450 8.525 9.061 532,160 +0.10(+1.16%)
Jul 01, 2020 9.000 9.290 8.740 8.957 780,202 +0.57(+6.77%)
Jun 30, 2020 8.500 8.480 8.030 8.389 432,941 +0.02(+0.25%)
Jun 29, 2020 8.247 8.698 8.200 8.368 597,681 -0.03(-0.38%)
Jun 26, 2020 8.600 8.660 7.907 8.400 3,535,980 -0.29(-3.37%)
Jun 25, 2020 8.350 8.700 8.300 8.693 890,506 +0.09(+1.08%)
Jun 24, 2020 8.700 8.900 8.300 8.600 1,351,900 -0.90(-9.47%)
Jun 23, 2020 10.20 10.20 9.400 9.500 994,506 -0.20(-2.06%)
Jun 22, 2020 10.60 10.60 9.600 9.700 782,075 -0.30(-3.00%)
Jun 19, 2020 11.30 11.40 10.00 10.00 2,900,240 -1.00(-9.09%)
Jun 18, 2020 11.40 11.60 11.00 11.00 671,622 -0.40(-3.51%)
Jun 17, 2020 12.20 12.30 11.40 11.40 629,063 -0.80(-6.56%)
Jun 16, 2020 12.90 13.00 11.20 12.20 855,952 +0.50(+4.27%)
Jun 15, 2020 10.40 11.90 10.00 11.70 626,688 +0.50(+4.46%)
Jun 12, 2020 11.40 11.50 10.80 11.20 510,430 +0.60(+5.66%)
Jun 11, 2020 10.40 11.30 10.10 10.60 1,045,302 -0.70(-6.19%)
Jun 10, 2020 11.20 12.20 10.50 11.30 1,006,773 -1.00(-8.13%)
Jun 09, 2020 12.80 13.80 12.20 12.30 1,828,779 -0.30(-2.38%)
Jun 08, 2020 12.00 12.70 10.30 12.60 2,189,406 +3.18(+33.80%)
Jun 05, 2020 8.800 9.800 8.799 9.417 1,429,370 +1.09(+13.13%)
Jun 04, 2020 8.000 8.480 7.910 8.324 594,492 +0.37(+4.70%)
Jun 03, 2020 7.600 8.000 7.513 7.950 643,657 +0.37(+4.87%)
Jun 02, 2020 7.800 7.850 7.401 7.581 678,898 +0.08(+1.08%)
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.