Northern Oil and Gas (NY: NOG )

23.67 USD +0.30 (+1.28%)
Streaming Delayed Price Updated: 2:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 163.10 165.50 159.30 162.60 117,167 -1.00(-0.61%)
Apr 29, 2010 167.10 167.10 158.80 163.60 57,269 +0.20(+0.12%)
Apr 28, 2010 167.50 167.50 158.70 163.40 49,799 -2.80(-1.68%)
Apr 27, 2010 168.50 172.00 162.88 166.20 38,587 -3.10(-1.83%)
Apr 26, 2010 170.30 172.90 166.90 169.30 47,941 -1.90(-1.11%)
Apr 23, 2010 172.80 172.80 168.30 171.20 52,929 -1.10(-0.64%)
Apr 22, 2010 167.70 172.41 163.00 172.30 41,808 +2.00(+1.17%)
Apr 21, 2010 173.10 174.10 168.20 170.30 43,238 -2.10(-1.22%)
Apr 20, 2010 167.20 174.30 166.70 172.40 60 +6.40(+3.86%)
Apr 19, 2010 165.60 167.90 162.80 166.00 85,640 -2.50(-1.48%)
Apr 16, 2010 165.70 168.60 160.60 168.50 165,657 +0.50(+0.30%)
Apr 15, 2010 154.00 171.00 150.00 168.00 618,632 +13.20(+8.53%)
Apr 14, 2010 158.00 160.90 154.00 154.80 105,499 -3.10(-1.96%)
Apr 13, 2010 163.50 164.90 157.00 157.90 147,437 -8.00(-4.82%)
Apr 12, 2010 164.20 172.10 161.90 165.90 120,938 -5.60(-3.27%)
Apr 09, 2010 167.10 173.30 166.30 171.50 93,736 +6.50(+3.94%)
Apr 08, 2010 163.50 166.90 154.90 165.00 148,172 -1.80(-1.08%)
Apr 07, 2010 176.00 177.70 157.00 166.80 166,324 -9.10(-5.17%)
Apr 06, 2010 176.90 180.00 171.00 175.90 105,069 +4.30(+2.51%)
Apr 05, 2010 169.70 177.50 169.70 171.60 147,949 +4.60(+2.75%)
Apr 01, 2010 160.50 167.00 167.00 167.00 168,470 +8.50(+5.36%)
Mar 31, 2010 149.00 162.30 149.00 158.50 194,859 +9.00(+6.02%)
Mar 30, 2010 149.40 152.00 145.80 149.50 88,284 +1.40(+0.95%)
Mar 29, 2010 142.30 149.70 140.00 148.10 94,500 +7.00(+4.96%)
Mar 26, 2010 134.40 141.10 133.20 141.10 84,085 +6.60(+4.91%)
Mar 25, 2010 135.30 138.00 132.40 134.50 66,865 -0.70(-0.52%)
Mar 24, 2010 133.50 135.20 130.10 135.20 36,620 +1.60(+1.20%)
Mar 23, 2010 132.50 134.80 130.20 133.60 30,321 +2.10(+1.60%)
Mar 22, 2010 128.20 131.50 122.50 131.50 40,443 +1.60(+1.23%)
Mar 19, 2010 133.90 134.00 123.10 129.90 75,808 -2.20(-1.67%)
Mar 18, 2010 133.90 135.70 130.20 132.10 52,007 -0.80(-0.60%)
Mar 17, 2010 130.90 135.80 130.10 132.90 46,408 +3.40(+2.63%)
Mar 16, 2010 130.00 131.00 127.50 129.50 16,980 -0.20(-0.15%)
Mar 15, 2010 129.20 129.70 129.10 129.70 32,506 -0.70(-0.54%)
Mar 12, 2010 132.70 132.80 129.70 130.40 29,486 -1.80(-1.36%)
Mar 11, 2010 128.90 132.30 127.80 132.20 45,931 +2.20(+1.69%)
Mar 10, 2010 132.50 133.70 128.40 130.00 75,607 -2.80(-2.11%)
Mar 09, 2010 134.10 135.00 131.50 132.80 22,672 +0.30(+0.23%)
Mar 08, 2010 134.80 136.10 131.20 132.50 38,213 -1.60(-1.19%)
Mar 05, 2010 132.70 134.10 132.10 134.10 22,587 +1.90(+1.44%)
Mar 04, 2010 132.70 134.50 130.10 132.20 23,530 +1.10(+0.84%)
Mar 03, 2010 132.30 132.30 130.20 131.10 22,082 +1.00(+0.77%)
Mar 02, 2010 128.90 131.40 126.00 130.10 37,054 +4.10(+3.25%)
Mar 01, 2010 124.40 126.80 124.10 126.00 32,296 +2.40(+1.94%)
Feb 26, 2010 123.90 124.35 121.70 123.60 69,435 +0.60(+0.49%)
Feb 25, 2010 117.10 123.30 111.10 123.00 55,698 +1.50(+1.23%)
Feb 24, 2010 121.00 124.00 119.90 121.50 33,143 +0.30(+0.25%)
Feb 23, 2010 120.00 121.40 117.90 121.20 49,851 +0.20(+0.17%)
Feb 22, 2010 123.10 123.70 121.00 121.00 12,672 -1.30(-1.06%)
Feb 19, 2010 125.20 125.20 121.20 122.30 25,487 -2.70(-2.16%)
Feb 18, 2010 123.10 126.10 120.00 125.00 23,344 -0.10(-0.08%)
Feb 17, 2010 129.40 129.40 124.70 125.10 21,668 -1.00(-0.79%)
Feb 16, 2010 128.70 128.70 124.00 126.10 40,525 +2.40(+1.94%)
Feb 12, 2010 121.90 123.70 123.70 123.70 25,170 +0.60(+0.49%)
Feb 11, 2010 121.60 124.50 119.10 123.10 28,257 +2.40(+1.99%)
Feb 10, 2010 118.50 121.10 116.60 120.70 97,208 +6.30(+5.51%)
Feb 09, 2010 113.00 116.50 111.90 114.40 33,718 +3.10(+2.79%)
Feb 08, 2010 111.10 114.90 110.70 111.30 26,909 -0.20(-0.18%)
Feb 05, 2010 108.20 113.20 104.70 111.50 51,468 +0.70(+0.63%)
Feb 04, 2010 116.80 116.80 109.00 110.80 66,208 -7.00(-5.94%)
Feb 03, 2010 116.80 118.20 112.00 117.80 39,822 +1.90(+1.64%)
Feb 02, 2010 110.00 117.60 110.00 115.90 74,683 +6.40(+5.84%)
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.