Northern Oil and Gas (NY: NOG )

10.07 USD +0.06 (+0.60%)
Streaming Delayed Price Updated: 3:40 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.750 1.760 1.660 1.660 7,454,200 -0.06(-3.49%)
Jan 30, 2020 1.650 1.730 1.650 1.720 6,139,919 +0.03(+1.78%)
Jan 29, 2020 1.710 1.740 1.680 1.690 7,083,432 -0.02(-1.17%)
Jan 28, 2020 1.610 1.720 1.610 1.710 12,238,325 +0.13(+8.23%)
Jan 27, 2020 1.610 1.670 1.550 1.580 6,973,882 -0.10(-5.95%)
Jan 24, 2020 1.750 1.750 1.620 1.680 7,525,400 -0.04(-2.33%)
Jan 23, 2020 1.740 1.740 1.660 1.720 8,156,826 -0.03(-1.71%)
Jan 22, 2020 1.870 1.870 1.730 1.750 6,513,984 -0.09(-4.89%)
Jan 21, 2020 1.900 1.910 1.830 1.840 5,568,984 -0.05(-2.65%)
Jan 17, 2020 2.050 2.060 1.880 1.890 6,878,600 -0.07(-3.57%)
Jan 16, 2020 2.020 2.030 1.960 1.960 5,186,938 -0.04(-2.00%)
Jan 15, 2020 2.010 2.030 1.950 2.000 5,581,789 -0.01(-0.50%)
Jan 14, 2020 2.020 2.050 1.990 2.010 10,010,429 +0.01(+0.50%)
Jan 13, 2020 2.050 2.060 1.960 2.000 4,693,243 -0.05(-2.44%)
Jan 10, 2020 2.110 2.140 2.030 2.050 4,532,000 -0.09(-4.21%)
Jan 09, 2020 2.070 2.150 2.010 2.140 5,646,736 +0.05(+2.39%)
Jan 08, 2020 2.270 2.280 2.070 2.090 5,989,119 -0.15(-6.70%)
Jan 07, 2020 2.300 2.300 2.210 2.240 3,943,656 -0.05(-2.18%)
Jan 06, 2020 2.330 2.340 2.270 2.290 5,623,257 -0.02(-0.87%)
Jan 03, 2020 2.350 2.360 2.280 2.310 8,475,100 +0.08(+3.59%)
Jan 02, 2020 2.320 2.340 2.210 2.230 4,989,015 -0.11(-4.70%)
Dec 31, 2019 2.230 2.350 2.200 2.340 5,317,200 +0.04(+1.74%)
Dec 30, 2019 2.360 2.390 2.280 2.300 6,293,093 -0.05(-2.13%)
Dec 27, 2019 2.410 2.430 2.330 2.350 6,181,500 -0.04(-1.67%)
Dec 26, 2019 2.300 2.390 2.300 2.390 3,778,223 +0.09(+3.91%)
Dec 24, 2019 2.290 2.320 2.280 2.300 3,424,500 +0.02(+0.88%)
Dec 23, 2019 2.200 2.290 2.160 2.280 11,454,841 +0.07(+3.17%)
Dec 20, 2019 2.210 2.240 2.140 2.210 23,061,000 +0.04(+1.84%)
Dec 19, 2019 2.080 2.250 2.060 2.170 10,323,902 +0.11(+5.34%)
Dec 18, 2019 2.010 2.110 2.000 2.060 8,508,005 +0.00(+0.00%)
Dec 17, 2019 1.950 2.110 1.950 2.060 12,134,334 +0.15(+7.85%)
Dec 16, 2019 1.910 1.960 1.890 1.910 4,820,047 +0.03(+1.60%)
Dec 13, 2019 1.910 1.935 1.870 1.880 5,500,500 -0.02(-1.05%)
Dec 12, 2019 1.810 1.910 1.810 1.900 5,734,058 +0.09(+4.97%)
Dec 11, 2019 1.820 1.850 1.780 1.810 6,245,989 -0.03(-1.63%)
Dec 10, 2019 1.860 1.900 1.820 1.840 5,276,723 -0.03(-1.60%)
Dec 09, 2019 1.810 1.910 1.810 1.870 5,669,427 +0.04(+2.19%)
Dec 06, 2019 1.800 1.870 1.780 1.830 8,021,100 +0.03(+1.67%)
Dec 05, 2019 1.920 1.940 1.760 1.800 11,190,940 -0.14(-7.22%)
Dec 04, 2019 1.870 1.940 1.850 1.940 4,138,694 +0.09(+4.86%)
Dec 03, 2019 1.820 1.870 1.770 1.850 4,506,016 +0.03(+1.65%)
Dec 02, 2019 1.820 1.850 1.770 1.820 4,906,164 +0.04(+2.25%)
Nov 29, 2019 1.810 1.840 1.770 1.780 1,669,200 -0.06(-3.26%)
Nov 27, 2019 1.830 1.850 1.770 1.840 4,119,600 +0.02(+1.10%)
Nov 26, 2019 1.840 1.880 1.800 1.820 4,771,824 -0.03(-1.62%)
Nov 25, 2019 1.910 1.930 1.830 1.850 4,344,887 -0.05(-2.63%)
Nov 22, 2019 1.940 1.990 1.895 1.900 5,810,700 -0.06(-3.06%)
Nov 21, 2019 1.970 1.980 1.880 1.960 3,830,157 +0.02(+1.03%)
Nov 20, 2019 1.810 1.970 1.810 1.940 7,095,820 +0.11(+6.01%)
Nov 19, 2019 1.890 1.900 1.810 1.830 6,668,541 -0.09(-4.69%)
Nov 18, 2019 2.010 2.010 1.890 1.920 4,011,847 -0.08(-4.00%)
Nov 15, 2019 2.030 2.040 1.990 2.000 3,642,600 +0.02(+1.01%)
Nov 14, 2019 2.010 2.080 1.960 1.980 3,996,237 -0.05(-2.46%)
Nov 13, 2019 2.020 2.130 1.990 2.030 7,259,159 -0.08(-3.79%)
Nov 12, 2019 2.020 2.230 1.990 2.110 10,243,957 +0.04(+1.93%)
Nov 11, 2019 2.100 2.130 2.060 2.070 6,078,800 -0.05(-2.36%)
Nov 08, 2019 2.110 2.170 2.090 2.120 5,151,300 -0.03(-1.40%)
Nov 07, 2019 2.110 2.160 2.080 2.150 6,300,062 +0.09(+4.37%)
Nov 06, 2019 2.180 2.200 2.050 2.060 4,975,555 -0.14(-6.36%)
Nov 05, 2019 2.150 2.210 2.140 2.200 4,897,714 +0.09(+4.27%)
Nov 04, 2019 2.100 2.180 2.080 2.110 6,388,796 +0.05(+2.43%)
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.