Northern Oil and Gas (NY: NOG )

12.78 USD UNCHANGED
Streaming Delayed Price Updated: 4:29 AM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.000 7.000 5.900 6.600 384,880 +0.49(+8.06%)
Mar 30, 2020 6.500 6.599 5.500 6.108 502,276 -0.39(-6.03%)
Mar 27, 2020 7.111 7.419 6.500 6.500 318,550 -0.50(-7.14%)
Mar 26, 2020 8.100 8.200 6.800 7.000 413,955 -0.76(-9.84%)
Mar 25, 2020 8.000 8.799 7.577 7.764 511,754 -0.34(-4.15%)
Mar 24, 2020 7.200 8.200 7.000 8.100 504,162 +1.25(+18.20%)
Mar 23, 2020 7.300 7.400 6.715 6.853 368,388 -0.50(-6.77%)
Mar 20, 2020 7.400 7.800 7.000 7.351 574,910 +0.15(+2.13%)
Mar 19, 2020 6.300 7.200 5.211 7.198 725,363 +1.51(+26.46%)
Mar 18, 2020 7.500 7.500 5.000 5.692 936,978 -2.14(-27.29%)
Mar 17, 2020 8.357 8.500 7.340 7.828 961,123 -0.07(-0.91%)
Mar 16, 2020 8.100 9.400 7.800 7.900 749,609 -1.55(-16.41%)
Mar 13, 2020 9.700 10.40 8.219 9.451 1,425,220 +0.01(+0.15%)
Mar 12, 2020 8.100 9.496 7.500 9.437 1,211,637 -0.12(-1.25%)
Mar 11, 2020 9.207 9.566 8.152 9.556 1,017,973 -0.34(-3.47%)
Mar 10, 2020 10.20 10.20 7.900 9.900 1,107,553 +1.80(+22.19%)
Mar 09, 2020 9.472 10.20 5.259 8.102 1,942,053 -4.90(-37.68%)
Mar 06, 2020 12.90 13.10 12.00 13.00 1,090,750 -0.40(-2.99%)
Mar 05, 2020 14.00 14.20 13.30 13.40 457,597 -0.80(-5.63%)
Mar 04, 2020 14.70 15.00 14.00 14.20 506,353 +0.00(+0.00%)
Mar 03, 2020 14.60 14.70 13.80 14.20 776,979 +0.10(+0.71%)
Mar 02, 2020 15.10 15.50 13.50 14.10 641,889 -0.40(-2.76%)
Feb 28, 2020 13.30 14.70 12.90 14.50 529,210 +1.00(+7.41%)
Feb 27, 2020 13.30 14.60 12.60 13.50 1,180,600 -0.80(-5.59%)
Feb 26, 2020 14.80 15.30 14.20 14.30 969,917 -0.60(-4.03%)
Feb 25, 2020 15.10 15.30 14.50 14.90 942,218 -0.10(-0.67%)
Feb 24, 2020 15.10 15.30 14.20 15.00 576,862 -0.70(-4.46%)
Feb 21, 2020 16.20 16.20 15.60 15.70 491,630 -0.40(-2.48%)
Feb 20, 2020 16.70 16.70 16.00 16.10 288,683 -0.40(-2.42%)
Feb 19, 2020 16.00 16.60 15.80 16.50 558,223 +0.80(+5.10%)
Feb 18, 2020 15.70 15.90 15.60 15.70 264,359 -0.20(-1.26%)
Feb 14, 2020 16.20 16.30 15.70 15.90 484,820 -0.10(-0.62%)
Feb 13, 2020 16.20 16.50 15.50 16.00 588,343 -0.10(-0.62%)
Feb 12, 2020 16.30 17.20 16.00 16.10 636,405 +0.30(+1.90%)
Feb 11, 2020 16.30 16.40 15.40 15.80 447,702 -0.20(-1.25%)
Feb 10, 2020 16.50 16.70 15.80 16.00 534,029 -0.60(-3.61%)
Feb 07, 2020 16.70 17.00 16.20 16.60 420,640 -0.20(-1.19%)
Feb 06, 2020 17.30 17.30 16.70 16.80 288,207 -0.60(-3.45%)
Feb 05, 2020 17.00 17.50 16.90 17.40 573,967 +1.00(+6.10%)
Feb 04, 2020 16.90 17.10 16.40 16.40 486,664 -0.10(-0.61%)
Feb 03, 2020 16.50 16.70 16.00 16.50 535,738 -0.10(-0.60%)
Jan 31, 2020 17.50 17.60 16.60 16.60 745,420 -0.60(-3.49%)
Jan 30, 2020 16.50 17.30 16.50 17.20 613,991 +0.30(+1.78%)
Jan 29, 2020 17.10 17.40 16.80 16.90 708,343 -0.20(-1.17%)
Jan 28, 2020 16.10 17.20 16.10 17.10 1,223,832 +1.30(+8.23%)
Jan 27, 2020 16.10 16.70 15.50 15.80 697,388 -1.00(-5.95%)
Jan 24, 2020 17.50 17.50 16.20 16.80 752,540 -0.40(-2.33%)
Jan 23, 2020 17.40 17.40 16.60 17.20 815,682 -0.30(-1.71%)
Jan 22, 2020 18.70 18.70 17.30 17.50 651,398 -0.90(-4.89%)
Jan 21, 2020 19.00 19.10 18.30 18.40 556,898 -0.50(-2.65%)
Jan 17, 2020 20.50 20.60 18.80 18.90 687,860 -0.70(-3.57%)
Jan 16, 2020 20.20 20.30 19.60 19.60 518,693 -0.40(-2.00%)
Jan 15, 2020 20.10 20.30 19.50 20.00 558,178 -0.10(-0.50%)
Jan 14, 2020 20.20 20.50 19.90 20.10 1,001,042 +0.10(+0.50%)
Jan 13, 2020 20.50 20.60 19.60 20.00 469,324 -0.50(-2.44%)
Jan 10, 2020 21.10 21.40 20.30 20.50 453,200 -0.90(-4.21%)
Jan 09, 2020 20.70 21.50 20.10 21.40 564,673 +0.50(+2.39%)
Jan 08, 2020 22.70 22.80 20.70 20.90 598,911 -1.50(-6.70%)
Jan 07, 2020 23.00 23.00 22.10 22.40 394,365 -0.50(-2.18%)
Jan 06, 2020 23.30 23.40 22.70 22.90 562,325 -0.20(-0.87%)
Jan 03, 2020 23.50 23.60 22.80 23.10 847,510 +0.80(+3.59%)
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.