Northern Oil and Gas (NY: NOG )

23.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 130.00 130.50 127.80 128.90 65,541 -1.30(-1.00%)
Apr 29, 2013 126.30 131.50 126.30 130.20 64,215 +4.70(+3.75%)
Apr 26, 2013 127.50 128.30 125.10 125.50 61,289 -2.80(-2.18%)
Apr 25, 2013 129.50 133.10 127.10 128.30 97,636 -3.70(-2.80%)
Apr 24, 2013 128.90 132.55 128.90 132.00 37,951 +3.50(+2.72%)
Apr 23, 2013 127.20 128.60 125.50 128.50 33,274 +1.60(+1.26%)
Apr 22, 2013 126.50 127.64 123.70 126.90 46,699 +0.80(+0.63%)
Apr 19, 2013 127.20 127.30 123.90 126.10 48,134 -1.20(-0.94%)
Apr 18, 2013 124.10 127.30 120.40 127.30 86,386 +4.30(+3.50%)
Apr 17, 2013 129.70 129.70 122.70 123.00 96,449 -7.80(-5.96%)
Apr 16, 2013 129.30 132.10 127.90 130.80 175,499 +2.90(+2.27%)
Apr 15, 2013 138.90 138.90 127.70 127.90 124,893 -12.40(-8.84%)
Apr 12, 2013 144.70 145.30 140.00 140.30 47,913 -6.00(-4.10%)
Apr 11, 2013 148.00 149.90 145.10 146.30 36,222 -2.00(-1.35%)
Apr 10, 2013 143.80 149.60 143.30 148.30 84,103 +4.80(+3.34%)
Apr 09, 2013 143.00 146.40 142.30 143.50 45,161 +0.80(+0.56%)
Apr 08, 2013 137.90 143.70 137.60 142.70 72,702 +5.40(+3.93%)
Apr 05, 2013 131.50 137.50 131.50 137.30 36,871 +2.50(+1.85%)
Apr 04, 2013 134.10 136.10 131.70 134.80 92,328 +0.80(+0.60%)
Apr 03, 2013 139.50 141.00 134.00 134.00 119,707 -5.40(-3.87%)
Apr 02, 2013 142.50 143.00 138.50 139.40 49,047 -2.00(-1.41%)
Apr 01, 2013 143.30 144.80 140.00 141.40 71,297 -2.40(-1.67%)
Mar 28, 2013 145.80 147.10 143.10 143.80 53,572 -1.40(-0.96%)
Mar 27, 2013 142.80 146.10 142.80 145.20 55,471 +1.10(+0.76%)
Mar 26, 2013 142.70 145.00 141.50 144.10 50,043 +2.00(+1.41%)
Mar 25, 2013 146.10 148.00 141.90 142.10 55,874 -2.80(-1.93%)
Mar 22, 2013 147.10 147.20 144.30 144.90 67,558 -0.90(-0.62%)
Mar 21, 2013 144.80 148.50 144.30 145.80 33,135 -0.60(-0.41%)
Mar 20, 2013 148.00 148.00 143.60 146.40 33,324 +0.20(+0.14%)
Mar 19, 2013 149.20 150.60 144.30 146.20 43,801 -3.10(-2.08%)
Mar 18, 2013 149.10 152.60 147.50 149.30 58,812 -1.30(-0.86%)
Mar 15, 2013 150.60 153.20 147.10 150.60 118,839 +0.30(+0.20%)
Mar 14, 2013 149.50 150.80 147.60 150.30 64,408 +1.60(+1.08%)
Mar 13, 2013 149.00 150.60 148.50 148.70 34,435 -0.50(-0.34%)
Mar 12, 2013 149.90 151.40 148.60 149.20 44,277 -1.00(-0.67%)
Mar 11, 2013 150.30 151.60 148.10 150.20 37,981 -0.40(-0.27%)
Mar 08, 2013 150.20 151.80 148.00 150.60 51,569 +1.30(+0.87%)
Mar 07, 2013 145.80 149.40 145.80 149.30 82,753 +4.00(+2.75%)
Mar 06, 2013 140.20 145.60 139.68 145.30 121,468 +6.10(+4.38%)
Mar 05, 2013 137.00 140.30 136.80 139.20 91,841 +3.00(+2.20%)
Mar 04, 2013 140.80 144.50 133.60 136.20 148,657 -5.10(-3.61%)
Mar 01, 2013 135.30 143.30 133.40 141.30 220,840 +4.20(+3.06%)
Feb 28, 2013 140.10 141.60 136.80 137.10 88,380 -2.50(-1.79%)
Feb 27, 2013 135.20 140.35 134.50 139.60 137,149 +4.80(+3.56%)
Feb 26, 2013 136.40 136.41 131.50 134.80 55,524 -6.50(-4.60%)
Feb 22, 2013 140.50 142.00 138.70 141.30 61,536 +2.70(+1.95%)
Feb 21, 2013 140.00 141.00 134.60 138.60 144,532 -1.40(-1.00%)
Feb 20, 2013 146.80 146.80 140.00 140.00 81,164 -6.90(-4.70%)
Feb 19, 2013 144.60 147.70 144.30 146.90 79,785 +3.80(+2.66%)
Feb 15, 2013 150.60 150.60 142.90 143.10 103,079 -6.00(-4.02%)
Feb 14, 2013 149.30 152.47 148.60 149.10 63,181 -1.10(-0.73%)
Feb 13, 2013 154.10 154.10 147.90 150.20 83,095 -2.10(-1.38%)
Feb 12, 2013 154.00 154.40 143.40 152.30 310,418 -7.40(-4.63%)
Feb 11, 2013 162.30 162.40 159.00 159.70 34,300 -2.40(-1.48%)
Feb 08, 2013 160.90 162.79 160.00 162.10 38,218 +1.30(+0.81%)
Feb 07, 2013 163.40 164.00 160.40 160.80 38,893 -2.70(-1.65%)
Feb 06, 2013 160.50 163.80 159.50 163.50 54,941 +4.20(+2.64%)
Feb 04, 2013 162.20 163.60 158.31 159.30 71,125 -4.10(-2.51%)
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.