Skip to main content

Viper Energy Inc (NQ: VNOM )

46.22 +1.18 (+2.62%)
Streaming Delayed Price Updated: 1:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 12.63 12.63 11.76 12.29 723,324 -0.41(-3.21%)
Feb 25, 2021 13.30 13.40 12.66 12.70 705,871 -0.51(-3.86%)
Feb 24, 2021 13.26 13.69 13.09 13.21 520,575 +0.05(+0.42%)
Feb 23, 2021 12.47 13.28 11.62 13.16 1,147,558 +0.19(+1.45%)
Feb 22, 2021 12.66 13.46 12.51 12.97 1,178,566 +0.45(+3.63%)
Feb 19, 2021 12.42 12.67 12.40 12.51 521,415 +0.02(+0.19%)
Feb 18, 2021 13.01 13.08 12.46 12.49 600,906 -0.60(-4.55%)
Feb 17, 2021 13.40 13.53 12.83 13.09 644,411 -0.31(-2.28%)
Feb 16, 2021 13.76 14.31 13.04 13.39 1,058,720 +0.03(+0.23%)
Feb 12, 2021 12.90 13.36 12.78 13.36 796,536 +0.44(+3.40%)
Feb 11, 2021 12.85 13.09 12.61 12.92 637,526 +0.07(+0.55%)
Feb 10, 2021 12.39 12.90 12.27 12.85 933,483 +0.57(+4.66%)
Feb 09, 2021 12.14 12.40 11.88 12.28 664,603 +0.09(+0.77%)
Feb 08, 2021 11.84 12.26 11.67 12.18 713,284 +0.54(+4.65%)
Feb 05, 2021 11.96 12.00 11.55 11.64 436,468 -0.16(-1.39%)
Feb 04, 2021 12.14 12.14 11.38 11.81 541,111 -0.02(-0.20%)
Feb 03, 2021 11.21 11.93 11.18 11.83 768,035 +0.71(+6.34%)
Feb 02, 2021 11.20 11.47 11.10 11.13 642,051 +0.02(+0.21%)
Feb 01, 2021 10.68 11.33 10.62 11.10 708,165 +0.33(+3.06%)
Jan 29, 2021 10.90 11.13 10.69 10.77 853,933 -0.14(-1.29%)
Jan 28, 2021 10.57 11.04 10.57 10.91 696,768 +0.35(+3.34%)
Jan 27, 2021 11.09 11.38 10.54 10.56 825,605 -0.72(-6.39%)
Jan 26, 2021 11.52 11.89 11.23 11.28 1,049,585 -0.14(-1.24%)
Jan 25, 2021 11.31 11.46 11.00 11.42 552,630 -0.02(-0.21%)
Jan 22, 2021 10.87 11.45 10.73 11.45 1,122,931 +0.20(+1.81%)
Jan 21, 2021 11.80 11.84 11.10 11.24 853,007 -0.57(-4.84%)
Jan 20, 2021 11.54 11.88 11.54 11.82 795,133 +0.27(+2.38%)
Jan 19, 2021 11.34 11.67 11.10 11.54 657,747 +0.24(+2.15%)
Jan 15, 2021 11.32 11.38 11.02 11.30 880,973 -0.17(-1.50%)
Jan 14, 2021 11.49 11.56 11.06 11.47 983,798 +0.24(+2.09%)
Jan 13, 2021 11.64 11.75 11.16 11.23 1,340,683 -0.39(-3.37%)
Jan 12, 2021 10.81 11.63 10.78 11.63 929,511 +0.99(+9.29%)
Jan 11, 2021 10.50 10.77 10.29 10.64 472,855 -0.11(-1.02%)
Jan 08, 2021 11.04 11.04 10.62 10.75 648,581 -0.10(-0.94%)
Jan 07, 2021 10.40 10.94 10.26 10.85 903,832 +0.61(+5.97%)
Jan 06, 2021 10.17 10.44 9.973 10.24 593,396 +0.25(+2.51%)
Jan 05, 2021 9.612 10.37 9.604 9.988 1,675,531 +0.44(+4.60%)
Jan 04, 2021 9.189 9.777 8.899 9.549 1,947,959 +0.44(+4.82%)
Dec 31, 2020 9.110 9.110 9.110 674,112 +0.12(+1.31%)
Dec 30, 2020 9.016 9.291 8.938 8.993 674,112 -0.07(-0.78%)
Dec 29, 2020 9.220 9.295 8.844 9.063 388,486 -0.14(-1.53%)
Dec 28, 2020 9.259 9.369 9.189 9.204 597,514 -0.05(-0.51%)
Dec 24, 2020 9.338 9.369 9.040 9.251 264,534 -0.08(-0.84%)
Dec 23, 2020 8.852 9.487 8.852 9.330 680,517 +0.53(+5.97%)
Dec 22, 2020 9.322 9.353 8.773 8.805 723,984 -0.49(-5.31%)
Dec 21, 2020 9.424 9.432 9.173 9.298 1,119,570 -0.54(-5.50%)
Dec 18, 2020 9.832 9.996 9.722 9.839 950,231 +0.00(+0.00%)
Dec 17, 2020 9.941 9.988 9.683 9.839 561,687 -0.03(-0.32%)
Dec 16, 2020 10.04 10.17 9.839 9.871 826,187 -0.14(-1.41%)
Dec 15, 2020 9.894 10.29 9.738 10.01 610,297 +0.24(+2.49%)
Dec 14, 2020 10.29 10.37 9.573 9.769 665,958 -0.34(-3.34%)
Dec 11, 2020 10.15 10.24 9.996 10.11 849,979 -0.08(-0.77%)
Dec 10, 2020 9.949 10.58 9.863 10.18 1,233,509 +0.27(+2.69%)
Dec 09, 2020 10.08 10.23 9.761 9.918 780,215 -0.02(-0.24%)
Dec 08, 2020 9.894 10.29 9.879 9.941 809,847 +0.01(+0.08%)
Dec 07, 2020 9.996 10.18 9.816 9.934 624,720 -0.16(-1.55%)
Dec 04, 2020 9.777 10.13 9.738 10.09 1,223,056 +0.72(+7.70%)
Dec 03, 2020 9.110 9.506 9.055 9.369 953,291 +0.34(+3.73%)
Dec 02, 2020 8.961 9.444 8.930 9.032 1,126,420 +0.06(+0.70%)
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.