Northern Oil and Gas (NY: NOG )

12.23 USD -0.34 (-2.70%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 149.10 150.70 150.70 150.70 53,350 +1.80(+1.21%)
Dec 30, 2013 151.70 152.99 148.90 148.90 52,973 -2.80(-1.85%)
Dec 27, 2013 150.50 151.90 147.70 151.70 40,088 +1.70(+1.13%)
Dec 26, 2013 151.80 151.96 148.00 150.00 44,374 -0.90(-0.60%)
Dec 24, 2013 150.80 151.90 149.80 150.90 20,422 -0.30(-0.20%)
Dec 23, 2013 151.50 155.20 150.40 151.20 49,308 +0.40(+0.27%)
Dec 20, 2013 148.50 153.50 146.90 150.80 145,281 +1.20(+0.80%)
Dec 19, 2013 147.50 150.00 146.30 149.60 58,648 +1.60(+1.08%)
Dec 18, 2013 150.10 150.20 144.00 148.00 65,701 +0.80(+0.54%)
Dec 17, 2013 150.60 151.10 145.00 147.20 54,100 -3.70(-2.45%)
Dec 16, 2013 150.30 151.50 147.70 150.90 106,281 +2.70(+1.82%)
Dec 13, 2013 147.90 150.60 146.50 148.20 58,793 +0.40(+0.27%)
Dec 12, 2013 147.70 149.10 144.60 147.80 67,767 -0.60(-0.40%)
Dec 11, 2013 148.20 149.50 145.60 148.40 137,595 +0.80(+0.54%)
Dec 10, 2013 143.50 152.50 143.00 147.60 141,861 +6.10(+4.31%)
Dec 09, 2013 144.00 144.30 139.70 141.50 98,391 -2.80(-1.94%)
Dec 06, 2013 155.50 157.00 143.10 144.30 230,275 -9.70(-6.30%)
Dec 05, 2013 157.70 159.80 151.40 154.00 118,020 -4.50(-2.84%)
Dec 04, 2013 157.30 163.00 157.10 158.50 68,820 +1.20(+0.76%)
Dec 03, 2013 160.80 165.30 156.60 157.30 88,555 -3.80(-2.36%)
Dec 02, 2013 159.70 161.90 158.00 161.10 49,236 +1.60(+1.00%)
Nov 29, 2013 161.20 163.20 157.80 159.50 27,622 -1.20(-0.75%)
Nov 27, 2013 164.00 165.40 158.70 160.70 61,242 -4.50(-2.72%)
Nov 26, 2013 161.30 165.80 159.00 165.20 48,267 +3.60(+2.23%)
Nov 25, 2013 165.00 166.30 158.40 161.60 48,621 -3.60(-2.18%)
Nov 22, 2013 162.60 165.70 160.50 165.20 43,824 +1.90(+1.16%)
Nov 21, 2013 162.00 163.30 159.60 163.30 95,282 +3.20(+2.00%)
Nov 20, 2013 159.40 164.20 159.10 160.10 52,211 +2.10(+1.33%)
Nov 19, 2013 158.50 162.00 154.00 158.00 53,919 -1.00(-0.63%)
Nov 18, 2013 164.30 165.00 157.90 159.00 75,445 -5.40(-3.28%)
Nov 15, 2013 165.10 166.70 162.71 164.40 30,054 -1.00(-0.60%)
Nov 14, 2013 164.20 167.07 160.90 165.40 48,109 +4.40(+2.73%)
Nov 12, 2013 167.50 167.50 160.10 161.00 75,805 -7.50(-4.45%)
Nov 11, 2013 166.00 169.70 161.90 168.50 74,255 +4.80(+2.93%)
Nov 08, 2013 158.10 171.70 157.46 163.70 142,415 +6.60(+4.20%)
Nov 07, 2013 163.70 167.10 155.00 157.10 134,310 -5.30(-3.26%)
Nov 06, 2013 165.50 170.70 160.70 162.40 91,931 -2.00(-1.22%)
Nov 05, 2013 171.00 171.39 163.80 164.40 79,512 -6.90(-4.03%)
Nov 04, 2013 161.10 172.00 161.10 171.30 97,034 +10.11(+6.27%)
Nov 01, 2013 164.00 165.00 152.70 161.19 145,313 -3.11(-1.89%)
Oct 31, 2013 168.60 170.00 162.80 164.30 93,547 -4.00(-2.38%)
Oct 30, 2013 175.60 177.50 166.70 168.30 91,569 -6.50(-3.72%)
Oct 29, 2013 172.20 175.30 170.00 174.80 64,339 +2.50(+1.45%)
Oct 28, 2013 175.10 176.40 171.50 172.30 64,851 -1.80(-1.03%)
Oct 25, 2013 171.00 177.10 171.00 174.10 117,591 +3.40(+1.99%)
Oct 24, 2013 166.80 171.80 161.70 170.70 75,212 +8.10(+4.98%)
Oct 23, 2013 165.70 166.20 160.60 162.60 113,402 -5.80(-3.44%)
Oct 22, 2013 170.80 175.70 168.10 168.40 115,160 -1.70(-1.00%)
Oct 21, 2013 174.90 179.00 168.90 170.10 118,266 -4.50(-2.58%)
Oct 18, 2013 172.50 174.70 169.60 174.60 109,552 +3.50(+2.05%)
Oct 17, 2013 171.00 171.65 166.30 171.10 164,574 +2.60(+1.54%)
Oct 16, 2013 160.00 169.40 158.25 168.50 154,284 +9.10(+5.71%)
Oct 15, 2013 154.50 159.40 154.20 159.40 90,502 +5.00(+3.24%)
Oct 14, 2013 152.00 156.40 150.40 154.40 60,755 -1.70(-1.09%)
Oct 11, 2013 152.40 158.51 151.60 156.10 76,567 +2.20(+1.43%)
Oct 10, 2013 151.30 156.20 147.10 153.90 93,711 +4.80(+3.22%)
Oct 09, 2013 150.50 152.40 147.00 149.10 127,277 -1.30(-0.86%)
Oct 08, 2013 147.00 153.40 145.40 150.40 125,929 +1.00(+0.67%)
Oct 07, 2013 149.40 153.30 148.90 149.40 69,758 -2.30(-1.52%)
Oct 04, 2013 152.80 153.90 150.95 151.70 105,232 -1.20(-0.78%)
Oct 03, 2013 153.20 153.30 150.60 152.90 61,308 -0.80(-0.52%)
Oct 02, 2013 155.70 157.40 151.90 153.70 73,755 -2.60(-1.66%)
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.