Northern Oil and Gas (NY: NOG )

24.95 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 118.00 118.40 118.40 118.40 15,860 -1.80(-1.50%)
Dec 30, 2009 121.30 121.60 118.50 120.20 24,609 +0.10(+0.08%)
Dec 29, 2009 122.40 123.40 119.70 120.10 23,087 -2.20(-1.80%)
Dec 28, 2009 125.40 125.40 118.20 122.30 36,160 -1.70(-1.37%)
Dec 24, 2009 124.10 126.60 122.70 124.00 15,819 +0.70(+0.57%)
Dec 23, 2009 116.90 124.30 115.30 123.30 61,958 +8.00(+6.94%)
Dec 22, 2009 114.50 116.00 112.20 115.30 32,925 +2.80(+2.49%)
Dec 21, 2009 114.80 116.10 108.60 112.50 49,157 -2.10(-1.83%)
Dec 18, 2009 109.70 116.20 109.70 114.60 124,172 +4.60(+4.18%)
Dec 17, 2009 107.10 111.10 103.00 110.00 45,766 +2.60(+2.42%)
Dec 16, 2009 105.00 107.60 103.90 107.40 47,651 +3.90(+3.77%)
Dec 15, 2009 97.50 104.60 97.50 103.50 57,478 +4.00(+4.02%)
Dec 14, 2009 98.60 99.80 97.60 99.50 30,375 +4.20(+4.41%)
Dec 11, 2009 94.20 95.50 93.60 95.30 22,411 +1.00(+1.06%)
Dec 10, 2009 94.70 96.20 93.30 94.30 57,649 +0.30(+0.32%)
Dec 09, 2009 92.30 95.00 92.00 94.00 27,974 +0.70(+0.75%)
Dec 08, 2009 94.70 96.70 92.60 93.30 36,611 -3.70(-3.81%)
Dec 07, 2009 96.80 99.60 95.20 97.00 28,728 -1.20(-1.22%)
Dec 04, 2009 96.70 99.30 95.60 98.20 30,378 +1.50(+1.55%)
Dec 03, 2009 96.90 98.50 95.60 96.70 39,274 -0.20(-0.21%)
Dec 02, 2009 93.50 97.00 93.30 96.90 45,044 +3.70(+3.97%)
Dec 01, 2009 92.10 93.20 90.50 93.20 32,586 +1.70(+1.86%)
Nov 30, 2009 90.80 93.55 90.00 91.50 31,686 -1.80(-1.93%)
Nov 27, 2009 95.00 96.00 90.00 93.30 18,466 -3.40(-3.52%)
Nov 25, 2009 94.20 98.30 94.00 96.70 26,638 +2.70(+2.87%)
Nov 24, 2009 95.10 98.20 93.00 94.00 19,518 -2.30(-2.39%)
Nov 23, 2009 98.20 100.99 95.70 96.30 33,934 +0.30(+0.31%)
Nov 20, 2009 97.00 98.50 92.60 96.00 14,900 -2.40(-2.44%)
Nov 19, 2009 98.00 99.80 93.60 98.40 36,973 -1.40(-1.40%)
Nov 18, 2009 100.10 103.00 98.10 99.80 19,816 -1.10(-1.09%)
Nov 17, 2009 102.60 103.40 99.50 100.90 18,229 -2.10(-2.04%)
Nov 16, 2009 102.70 106.40 101.90 103.00 28,029 +1.30(+1.28%)
Nov 13, 2009 101.40 103.50 99.00 101.70 29,396 +0.20(+0.20%)
Nov 12, 2009 110.90 111.00 101.40 101.50 44,986 -6.50(-6.02%)
Nov 11, 2009 108.00 111.10 107.10 108.00 39,352 +0.60(+0.56%)
Nov 10, 2009 106.30 108.60 106.00 107.40 27,765 -0.60(-0.56%)
Nov 09, 2009 102.40 108.80 101.50 108.00 79,995 +9.10(+9.20%)
Nov 06, 2009 97.30 101.30 96.20 98.90 31,722 +1.20(+1.23%)
Nov 05, 2009 96.60 98.60 96.00 97.70 23,129 +2.10(+2.20%)
Nov 04, 2009 97.40 98.60 95.20 95.60 41,692 -0.70(-0.73%)
Nov 03, 2009 91.10 96.40 90.00 96.30 33,188 +4.40(+4.79%)
Nov 02, 2009 91.60 94.00 90.00 91.90 69,379 +0.70(+0.77%)
Oct 30, 2009 91.90 93.50 87.90 91.20 91,959 -1.00(-1.08%)
Oct 29, 2009 90.60 94.80 87.00 92.20 40,819 +6.00(+6.96%)
Oct 28, 2009 97.30 98.00 85.00 86.20 56,485 -11.10(-11.41%)
Oct 27, 2009 99.80 101.40 96.60 97.30 37,144 -2.30(-2.31%)
Oct 26, 2009 101.80 107.70 98.00 99.60 58,238 -2.40(-2.35%)
Oct 23, 2009 100.80 102.40 98.00 102.00 53,136 +0.00(+0.00%)
Oct 22, 2009 103.00 105.99 100.58 102.00 57,130 -3.70(-3.50%)
Oct 21, 2009 101.10 108.00 99.20 105.70 91,308 +0.90(+0.86%)
Oct 20, 2009 103.60 105.50 103.40 104.80 77,228 +2.70(+2.64%)
Oct 19, 2009 98.30 102.50 96.60 102.10 49,018 +3.20(+3.24%)
Oct 16, 2009 98.00 101.00 96.00 98.90 53,280 -1.00(-1.00%)
Oct 15, 2009 99.60 101.50 98.90 99.90 51,564 -1.10(-1.09%)
Oct 14, 2009 101.00 102.40 100.30 101.00 36,020 +1.20(+1.20%)
Oct 13, 2009 98.80 101.00 98.30 99.80 37,599 +1.10(+1.11%)
Oct 12, 2009 100.10 101.00 98.00 98.70 50,267 +1.90(+1.96%)
Oct 09, 2009 96.60 97.80 95.40 96.80 35,013 +1.00(+1.04%)
Oct 08, 2009 92.80 96.60 92.20 95.80 42,966 +4.30(+4.70%)
Oct 07, 2009 89.90 92.50 89.30 91.50 36,727 +1.00(+1.10%)
Oct 06, 2009 85.60 91.20 85.00 90.50 41,412 +6.10(+7.23%)
Oct 05, 2009 80.20 86.00 78.57 84.40 31,439 +4.20(+5.24%)
Oct 02, 2009 77.10 81.50 76.50 80.20 28,221 +0.30(+0.38%)
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.