Northern Oil and Gas (NY: NOG )

10.38 USD +0.30 (+2.98%)
Streaming Delayed Price Updated: 11:05 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 16.11 16.88 16.11 16.82 653,190 +0.61(+3.76%)
Dec 28, 2012 16.16 16.44 16.08 16.21 447,177 -0.13(-0.80%)
Dec 27, 2012 16.90 16.91 16.01 16.34 787,980 -0.51(-3.03%)
Dec 26, 2012 16.99 17.17 16.79 16.85 406,390 -0.13(-0.77%)
Dec 24, 2012 16.70 17.00 16.70 16.98 279,929 -0.20(-1.16%)
Dec 21, 2012 16.80 17.24 16.52 17.18 1,630,493 +0.10(+0.59%)
Dec 20, 2012 16.99 17.09 16.66 17.08 476,853 +0.18(+1.07%)
Dec 19, 2012 16.95 17.09 16.61 16.90 469,645 -0.04(-0.24%)
Dec 18, 2012 16.40 16.98 16.35 16.94 437,158 +0.57(+3.48%)
Dec 17, 2012 16.41 16.44 16.14 16.37 696,005 +0.13(+0.80%)
Dec 14, 2012 16.22 16.47 16.07 16.24 504,018 +0.08(+0.50%)
Dec 13, 2012 16.61 16.61 16.16 16.16 564,516 -0.44(-2.65%)
Dec 12, 2012 16.74 16.79 16.48 16.60 612,671 -0.02(-0.12%)
Dec 11, 2012 16.60 16.88 16.50 16.62 614,547 +0.12(+0.73%)
Dec 10, 2012 16.40 16.79 16.31 16.50 1,108,100 +0.05(+0.30%)
Dec 07, 2012 16.27 16.61 16.11 16.45 665,545 +0.25(+1.54%)
Dec 06, 2012 16.10 16.29 15.81 16.20 656,143 +0.04(+0.25%)
Dec 05, 2012 15.89 16.35 15.84 16.16 801,130 +0.30(+1.89%)
Dec 04, 2012 15.71 16.18 15.71 15.86 607,412 +0.16(+1.02%)
Nov 30, 2012 15.51 15.90 15.48 15.70 668,130 +0.17(+1.09%)
Nov 29, 2012 15.33 15.64 15.22 15.53 745,623 +0.40(+2.64%)
Nov 28, 2012 14.64 15.13 14.58 15.13 671,437 +0.34(+2.30%)
Nov 27, 2012 14.93 15.26 14.78 14.79 655,700 -0.22(-1.43%)
Nov 26, 2012 14.93 15.17 14.81 15.01 401,543 -0.03(-0.23%)
Nov 23, 2012 14.90 15.22 14.85 15.04 187,662 +0.19(+1.28%)
Nov 21, 2012 14.86 15.05 14.67 14.85 605,432 +0.02(+0.13%)
Nov 20, 2012 14.86 14.97 14.62 14.83 737,371 -0.13(-0.87%)
Nov 19, 2012 14.76 15.17 14.73 14.96 793,707 +0.46(+3.18%)
Nov 16, 2012 14.18 14.55 13.95 14.50 956,741 +0.40(+2.83%)
Nov 15, 2012 13.87 14.19 13.73 14.10 835,459 +0.13(+0.93%)
Nov 14, 2012 14.26 14.31 13.75 13.97 1,424,525 -0.41(-2.85%)
Nov 13, 2012 14.00 14.51 14.00 14.38 610,438 +0.22(+1.55%)
Nov 12, 2012 14.56 14.60 14.08 14.16 804,878 -0.37(-2.55%)
Nov 09, 2012 14.50 14.95 14.27 14.53 722,466 -0.06(-0.41%)
Nov 08, 2012 15.20 15.43 14.50 14.59 962,984 -0.46(-3.06%)
Nov 07, 2012 15.59 15.59 14.90 15.05 795,295 -0.85(-5.35%)
Nov 06, 2012 15.80 16.00 15.50 15.90 479,136 +0.20(+1.27%)
Nov 05, 2012 15.35 15.79 15.28 15.70 558,586 +0.34(+2.21%)
Nov 02, 2012 15.67 15.67 15.31 15.36 555,942 -0.24(-1.54%)
Nov 01, 2012 15.19 15.68 15.00 15.60 1,569,175 +0.44(+2.90%)
Oct 31, 2012 15.26 15.59 14.85 15.16 593,818 -0.07(-0.46%)
Oct 26, 2012 15.36 15.23 15.23 15.23 408,000 -0.09(-0.59%)
Oct 25, 2012 15.20 15.40 14.97 15.32 665,611 +0.25(+1.66%)
Oct 24, 2012 15.59 15.61 15.00 15.07 722,171 -0.41(-2.65%)
Oct 23, 2012 15.28 15.68 15.07 15.48 905,779 -0.73(-4.50%)
Oct 19, 2012 16.48 16.63 15.97 16.21 1,127,379 -0.53(-3.17%)
Oct 18, 2012 17.10 17.25 16.02 16.74 3,149,598 -0.62(-3.57%)
Oct 17, 2012 17.73 17.88 17.18 17.36 1,457,662 -0.40(-2.25%)
Oct 16, 2012 17.32 17.76 17.15 17.76 425,063 +0.61(+3.56%)
Oct 15, 2012 17.23 17.35 16.83 17.15 345,869 -0.03(-0.17%)
Oct 12, 2012 17.31 17.59 16.97 17.18 814,886 -0.23(-1.32%)
Oct 11, 2012 17.20 17.55 17.15 17.41 685,143 +0.37(+2.17%)
Oct 10, 2012 17.20 17.48 16.95 17.04 863,191 -0.15(-0.87%)
Oct 09, 2012 16.71 17.28 16.71 17.19 911,274 +0.54(+3.24%)
Oct 08, 2012 16.20 16.98 16.19 16.65 845,307 +0.35(+2.15%)
Oct 05, 2012 16.43 16.66 16.23 16.30 599,811 +0.01(+0.06%)
Oct 04, 2012 16.09 16.40 16.07 16.29 415,945 +0.24(+1.50%)
Oct 03, 2012 16.38 16.42 15.96 16.05 880,068 -0.27(-1.65%)
Oct 02, 2012 16.47 16.86 16.20 16.32 799,367 -0.12(-0.73%)
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.