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

Northern Oil and Gas (NY: NOG )

37.25 +1.08 (+2.99%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
May 30, 2008 93.87 106.06 93.87 104.70 67,440 +9.93(+10.48%)
May 29, 2008 92.07 97.94 91.62 94.78 38,305 +2.71(+2.94%)
May 28, 2008 92.52 94.41 91.35 92.07 29,435 +1.17(+1.29%)
May 27, 2008 94.69 99.29 89.90 90.89 25,061 -1.99(-2.14%)
May 26, 2008 90.35 94.87 80.15 92.88 0 +0.00(+0.00%)
May 23, 2008 90.35 94.87 80.15 92.88 51,820 -3.07(-3.20%)
May 22, 2008 104.61 106.87 93.69 95.95 55,889 -6.95(-6.75%)
May 21, 2008 104.70 106.42 99.83 102.90 78,688 +0.09(+0.09%)
May 20, 2008 97.48 105.16 94.51 102.81 119,279 +8.30(+8.79%)
May 19, 2008 97.48 99.02 93.96 94.51 38,311 -2.71(-2.79%)
May 16, 2008 99.29 101.09 94.78 97.21 34,578 +0.63(+0.65%)
May 15, 2008 93.24 99.29 91.53 96.58 60,595 +5.05(+5.52%)
May 14, 2008 92.52 94.41 90.71 91.53 16,345 -0.72(-0.78%)
May 13, 2008 92.61 93.69 89.36 92.25 16,011 -0.54(-0.58%)
May 12, 2008 96.85 96.85 89.36 92.79 26,732 -0.27(-0.29%)
May 09, 2008 95.95 97.48 92.52 93.06 18,878 -0.81(-0.87%)
May 08, 2008 97.75 97.75 92.52 93.87 18,710 -1.81(-1.89%)
May 07, 2008 98.30 98.30 92.52 95.68 27,446 -1.26(-1.30%)
May 06, 2008 91.17 98.30 91.17 96.94 79,426 +5.69(+6.23%)
May 05, 2008 87.46 91.89 87.10 91.26 60,029 +4.15(+4.77%)
May 02, 2008 86.65 87.46 84.94 87.10 10,491 +0.54(+0.63%)
May 01, 2008 87.10 88.01 83.94 86.56 11,948 -0.36(-0.42%)
Apr 30, 2008 85.84 88.01 84.49 86.92 16,569 +0.27(+0.31%)
Apr 29, 2008 88.64 88.73 84.49 86.65 19,327 -0.81(-0.93%)
Apr 28, 2008 85.57 90.17 83.49 87.46 46,861 +3.97(+4.76%)
Apr 25, 2008 81.42 86.11 81.24 83.49 18,529 -0.27(-0.32%)
Apr 24, 2008 89.36 91.08 82.23 83.76 30,981 -3.25(-3.73%)
Apr 23, 2008 90.26 91.17 85.75 87.01 17,786 -3.43(-3.79%)
Apr 22, 2008 89.81 91.53 79.43 90.44 42,090 -0.72(-0.79%)
Apr 21, 2008 91.08 91.62 89.36 91.17 21,526 +0.81(+0.90%)
Apr 18, 2008 92.25 93.42 88.91 90.35 23,834 -1.53(-1.67%)
Apr 17, 2008 91.98 92.43 90.35 91.89 32,950 +0.76(+0.83%)
Apr 16, 2008 92.70 95.77 89.90 91.13 59,356 +1.77(+1.98%)
Apr 15, 2008 91.62 91.98 84.94 89.36 86,673 -0.09(-0.10%)
Apr 14, 2008 85.48 92.88 82.95 89.45 116,642 +8.03(+9.87%)
Apr 11, 2008 81.48 83.49 75.46 81.42 47,416 +2.98(+3.80%)
Apr 10, 2008 83.85 87.92 76.01 78.44 83,968 -3.70(-4.51%)
Apr 09, 2008 77.45 82.14 75.46 82.14 92,333 +8.30(+11.25%)
Apr 08, 2008 70.13 74.47 69.50 73.83 73,148 +4.15(+5.96%)
Apr 07, 2008 64.81 70.59 64.72 69.68 58,741 +4.96(+7.67%)
Apr 04, 2008 63.64 65.17 63.55 64.72 21,282 +1.08(+1.70%)
Apr 03, 2008 63.18 63.64 62.73 63.64 16,086 +0.09(+0.14%)
Apr 02, 2008 63.64 63.64 63.18 63.55 15,410 +0.09(+0.14%)
Apr 01, 2008 63.64 64.54 63.18 63.45 22,510 -0.54(-0.85%)
Mar 31, 2008 64.00 64.45 63.18 64.00 9,771 +0.36(+0.57%)
Mar 28, 2008 64.18 64.18 63.09 63.64 22,877 +0.00(+0.00%)
Mar 27, 2008 64.36 64.36 63.36 63.64 14,867 -0.36(-0.56%)
Mar 26, 2008 63.18 64.00 62.73 64.00 43,100 +0.81(+1.29%)
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.