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

Northern Oil and Gas (NY: NOG )

42.05 -0.40 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2017 13.05 17.74 13.05 15.62 478,727 +2.76(+21.43%)
Nov 29, 2017 12.78 13.51 12.04 12.87 126,579 -0.09(-0.71%)
Nov 28, 2017 14.52 14.52 11.95 12.96 311,327 -0.83(-6.00%)
Nov 27, 2017 12.13 14.98 11.95 13.79 486,329 +2.39(+20.97%)
Nov 24, 2017 11.49 11.58 11.03 11.40 91,806 +0.55(+5.08%)
Nov 22, 2017 10.57 11.12 10.20 10.85 139,540 +0.64(+6.31%)
Nov 21, 2017 10.29 10.66 9.283 10.20 76,312 -0.09(-0.89%)
Nov 20, 2017 10.48 11.03 9.926 10.29 63,168 -0.18(-1.76%)
Nov 17, 2017 10.11 10.66 10.06 10.48 59,071 +0.46(+4.59%)
Nov 16, 2017 9.558 10.29 9.558 10.02 50,207 +0.28(+2.83%)
Nov 15, 2017 9.650 10.16 9.283 9.742 79,205 -0.55(-5.36%)
Nov 14, 2017 11.12 11.12 9.742 10.29 95,746 -0.55(-5.09%)
Nov 13, 2017 10.57 11.21 10.39 10.85 87,841 +0.09(+0.85%)
Nov 10, 2017 11.03 11.58 10.57 10.75 127,790 -0.28(-2.50%)
Nov 09, 2017 11.67 11.76 10.20 11.03 131,839 +0.00(+0.00%)
Nov 08, 2017 11.86 12.13 10.57 11.03 173,034 -0.92(-7.69%)
Nov 07, 2017 12.96 13.23 11.03 11.95 288,243 -0.37(-2.98%)
Nov 06, 2017 9.466 12.50 9.283 12.32 515,607 +3.03(+32.67%)
Nov 03, 2017 8.731 9.648 8.639 9.283 113,218 +0.46(+5.21%)
Nov 02, 2017 8.272 9.926 7.996 8.823 574,383 +1.29(+17.07%)
Nov 01, 2017 7.720 8.179 7.353 7.536 112,042 +0.18(+2.50%)
Oct 31, 2017 6.801 7.812 6.617 7.353 182,635 +0.83(+12.68%)
Oct 30, 2017 6.893 6.066 6.525 61,918 +0.46(+7.58%)
Oct 27, 2017 6.250 6.422 5.893 6.066 47,408 +0.00(+0.00%)
Oct 26, 2017 5.974 6.158 5.762 6.066 52,893 +0.14(+2.31%)
Oct 25, 2017 6.250 6.324 5.854 5.929 51,027 -0.27(-4.43%)
Oct 24, 2017 6.204 6.296 5.975 6.204 38,289 +0.03(+0.52%)
Oct 23, 2017 6.372 6.433 5.974 6.172 54,603 -0.32(-4.89%)
Oct 20, 2017 6.502 6.626 6.269 6.489 42,314 +0.00(+0.00%)
Oct 19, 2017 6.596 6.596 6.066 6.489 94,355 -0.05(-0.70%)
Oct 18, 2017 6.863 7.112 6.282 6.535 124,498 -0.27(-3.92%)
Oct 17, 2017 7.022 7.112 6.657 6.801 71,101 -0.31(-4.37%)
Oct 16, 2017 7.077 7.363 6.802 7.112 101,698 +0.08(+1.15%)
Oct 13, 2017 7.536 7.779 6.985 7.031 69,983 -0.41(-5.56%)
Oct 12, 2017 7.812 7.904 7.353 7.444 60,668 -0.37(-4.71%)
Oct 11, 2017 7.905 8.143 7.461 7.812 46,393 -0.09(-1.17%)
Oct 10, 2017 8.180 8.409 7.812 7.905 52,090 +0.00(+0.01%)
Oct 09, 2017 7.950 8.360 7.812 7.904 28,298 -0.05(-0.58%)
Oct 06, 2017 8.627 8.627 7.904 7.950 45,700 -0.60(-6.99%)
Oct 05, 2017 8.358 8.730 8.272 8.547 30,372 +0.01(+0.06%)
Oct 04, 2017 9.191 9.191 8.455 8.542 21,652 -0.46(-5.07%)
Oct 03, 2017 8.633 9.283 8.558 8.998 45,876 +0.27(+3.05%)
Oct 02, 2017 8.364 8.731 8.180 8.731 35,654 +0.46(+5.56%)
Sep 29, 2017 9.099 9.099 8.272 8.272 39,955 -0.78(-8.66%)
Sep 28, 2017 8.915 9.264 8.915 9.056 42,285 +0.14(+1.62%)
Sep 27, 2017 10.11 10.11 8.272 8.911 102,609 -0.74(-7.66%)
Sep 26, 2017 8.731 10.02 8.319 9.650 135,311 +1.01(+11.70%)
Sep 25, 2017 7.812 8.886 7.812 8.639 93,763 +0.85(+10.98%)
Sep 22, 2017 7.396 7.811 7.367 7.785 48,924 +0.27(+3.55%)
Sep 21, 2017 7.776 7.879 7.170 7.518 39,770 -0.18(-2.40%)
Sep 20, 2017 7.806 7.950 7.439 7.703 62,469 -0.01(-0.13%)
Sep 19, 2017 7.792 7.904 7.353 7.713 24,648 -0.01(-0.10%)
Sep 18, 2017 7.536 7.720 7.169 7.720 50,283 -0.09(-1.11%)
Sep 15, 2017 7.351 7.810 7.117 7.807 125,112 +0.73(+10.31%)
Sep 14, 2017 6.893 7.348 6.819 7.077 72,723 +0.09(+1.32%)
Sep 13, 2017 6.893 7.076 6.575 6.985 54,313 +0.16(+2.37%)
Sep 12, 2017 6.770 6.985 6.463 6.823 33,299 +0.21(+3.11%)
Sep 11, 2017 6.755 7.077 6.096 6.617 63,279 -0.22(-3.19%)
Sep 08, 2017 7.358 7.490 6.746 6.835 74,987 -0.43(-5.86%)
Sep 07, 2017 7.491 7.720 7.099 7.261 51,145 -0.18(-2.47%)
Sep 06, 2017 7.720 7.903 7.353 7.444 48,873 +0.00(+0.00%)
Sep 05, 2017 7.904 8.254 7.003 7.444 83,303 -0.44(-5.64%)
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.