Skip to main content

Northern Oil and Gas (NY: NOG )

39.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 84.46 85.93 80.79 83.82 100,057 -0.92(-1.08%)
Oct 29, 2009 83.27 87.13 79.96 84.74 44,414 +5.51(+6.96%)
Oct 28, 2009 89.43 90.07 78.12 79.22 61,459 -10.20(-11.41%)
Oct 27, 2009 91.72 93.19 88.78 89.43 40,415 -2.11(-2.31%)
Oct 26, 2009 93.56 98.98 90.07 91.54 63,366 -2.21(-2.35%)
Oct 23, 2009 92.64 94.11 90.07 93.74 57,815 +0.00(+0.00%)
Oct 22, 2009 94.66 97.41 92.44 93.74 62,161 -3.40(-3.50%)
Oct 21, 2009 92.92 99.26 91.17 97.15 99,349 +0.83(+0.86%)
Oct 20, 2009 95.22 96.96 95.03 96.32 84,029 +2.48(+2.64%)
Oct 19, 2009 90.34 94.20 88.78 93.84 53,335 +2.94(+3.24%)
Oct 16, 2009 90.07 92.83 88.23 90.90 57,972 -0.92(-1.00%)
Oct 15, 2009 91.54 93.29 90.90 91.81 56,105 -1.01(-1.09%)
Oct 14, 2009 92.83 94.11 92.18 92.83 39,192 +1.10(+1.20%)
Oct 13, 2009 90.80 92.83 90.34 91.72 40,910 +1.01(+1.11%)
Oct 12, 2009 92.00 92.83 90.07 90.71 54,694 +1.75(+1.96%)
Oct 09, 2009 88.78 89.88 87.68 88.97 38,097 +0.92(+1.04%)
Oct 08, 2009 85.29 88.78 84.74 88.05 46,750 +3.95(+4.70%)
Oct 07, 2009 82.62 85.01 82.07 84.09 39,961 +0.92(+1.10%)
Oct 06, 2009 78.67 83.82 78.12 83.18 45,059 +5.61(+7.23%)
Oct 05, 2009 73.71 79.04 72.21 77.57 34,208 +3.86(+5.24%)
Oct 02, 2009 70.86 74.90 70.31 73.71 30,707 +0.28(+0.38%)
Oct 01, 2009 76.37 77.11 72.97 73.43 34,620 -3.77(-4.88%)
Sep 30, 2009 77.29 77.57 74.55 77.20 48,739 +0.83(+1.08%)
Sep 29, 2009 75.09 77.02 75.09 76.37 26,143 +1.19(+1.59%)
Sep 28, 2009 72.15 75.91 69.30 75.18 50,238 +3.40(+4.74%)
Sep 25, 2009 68.56 72.05 68.56 71.78 22,066 +2.39(+3.44%)
Sep 24, 2009 72.97 72.97 66.63 69.39 22,787 -1.38(-1.95%)
Sep 23, 2009 73.33 73.98 70.12 70.77 19,919 -2.02(-2.78%)
Sep 22, 2009 72.05 74.44 70.95 72.79 28,408 +2.30(+3.26%)
Sep 21, 2009 68.38 71.14 66.63 70.49 33,053 -0.09(-0.13%)
Sep 18, 2009 73.07 73.89 68.10 70.58 29,160 -2.48(-3.40%)
Sep 17, 2009 71.78 75.27 70.95 73.07 39,664 +0.55(+0.76%)
Sep 16, 2009 69.67 74.08 69.21 72.51 68,454 +3.31(+4.78%)
Sep 15, 2009 68.65 70.49 67.37 69.21 30,854 +0.55(+0.80%)
Sep 14, 2009 67.00 68.93 65.44 68.65 23,551 +1.84(+2.75%)
Sep 11, 2009 67.74 69.39 64.33 66.82 34,078 -0.46(-0.68%)
Sep 10, 2009 63.42 67.74 62.96 67.28 42,711 +3.40(+5.32%)
Sep 09, 2009 63.88 64.79 61.58 63.88 40,941 +1.47(+2.36%)
Sep 08, 2009 60.29 62.40 59.83 62.40 40,151 +2.67(+4.46%)
Sep 04, 2009 58.82 60.47 58.18 59.74 29,533 +0.64(+1.09%)
Sep 03, 2009 59.83 59.83 57.63 59.10 19,665 -0.18(-0.31%)
Sep 02, 2009 58.73 60.47 57.17 59.28 13,182 +0.09(+0.16%)
Sep 01, 2009 58.82 61.39 56.98 59.19 23,652 +0.46(+0.78%)
Aug 31, 2009 60.20 60.47 58.45 58.73 26,484 -2.11(-3.47%)
Aug 28, 2009 60.38 61.58 60.02 60.84 18,899 +0.55(+0.91%)
Aug 27, 2009 62.22 62.22 58.82 60.29 23,257 -1.93(-3.10%)
Aug 26, 2009 62.77 62.96 61.39 62.22 9,626 -0.74(-1.17%)
Aug 25, 2009 63.60 64.33 62.59 62.96 17,622 -0.64(-1.01%)
Aug 24, 2009 63.23 63.88 62.50 63.60 20,540 +0.64(+1.02%)
Aug 21, 2009 63.14 63.88 62.13 62.96 29,632 +0.74(+1.18%)
Aug 20, 2009 61.39 62.31 57.99 62.22 11,835 +1.01(+1.65%)
Aug 19, 2009 59.19 61.85 56.52 61.21 10,725 +1.19(+1.99%)
Aug 18, 2009 58.36 62.04 58.36 60.02 19,454 +1.38(+2.35%)
Aug 17, 2009 60.20 60.20 55.60 58.64 22,951 -2.67(-4.35%)
Aug 14, 2009 61.85 63.14 60.20 61.30 39,962 -0.55(-0.89%)
Aug 13, 2009 61.67 62.50 59.00 61.85 24,566 +1.47(+2.44%)
Aug 12, 2009 58.64 61.12 57.90 60.38 20,417 +1.93(+3.30%)
Aug 11, 2009 57.72 58.91 57.44 58.45 19,293 -0.55(-0.93%)
Aug 10, 2009 59.19 60.93 57.90 59.00 15,736 -0.55(-0.93%)
Aug 07, 2009 56.89 60.11 56.80 59.56 16,827 +3.49(+6.23%)
Aug 06, 2009 59.83 60.20 55.60 56.06 21,689 -4.04(-6.73%)
Aug 05, 2009 58.64 61.77 56.98 60.11 29,281 -0.92(-1.51%)
Aug 04, 2009 60.93 61.49 59.46 61.03 19,438 -0.64(-1.04%)
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.