Skip to main content

Northern Oil and Gas (NY: NOG )

36.17 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 59.12 59.39 57.41 57.68 26,966 -2.08(-3.47%)
Aug 28, 2009 59.30 60.48 58.94 59.75 19,243 +0.54(+0.91%)
Aug 27, 2009 61.11 61.11 57.77 59.21 23,681 -1.90(-3.10%)
Aug 26, 2009 61.65 61.83 60.30 61.11 9,801 -0.72(-1.17%)
Aug 25, 2009 62.46 63.18 61.47 61.83 17,943 -0.63(-1.01%)
Aug 24, 2009 62.10 62.73 61.38 62.46 20,915 +0.63(+1.02%)
Aug 21, 2009 62.01 62.73 61.02 61.83 30,171 +0.72(+1.18%)
Aug 20, 2009 60.30 61.20 56.96 61.11 12,051 +0.99(+1.65%)
Aug 19, 2009 58.13 60.75 55.51 60.12 10,920 +1.17(+1.99%)
Aug 18, 2009 57.32 60.93 57.32 58.94 19,808 +1.35(+2.35%)
Aug 17, 2009 59.12 59.12 54.61 57.59 23,369 -2.62(-4.35%)
Aug 14, 2009 60.75 62.01 59.12 60.21 40,690 -0.54(-0.89%)
Aug 13, 2009 60.57 61.38 57.95 60.75 25,014 +1.44(+2.44%)
Aug 12, 2009 57.59 60.02 56.87 59.30 20,789 +1.90(+3.30%)
Aug 11, 2009 56.69 57.86 56.41 57.41 19,644 -0.54(-0.93%)
Aug 10, 2009 58.13 59.84 56.87 57.95 16,023 -0.54(-0.93%)
Aug 07, 2009 55.87 59.03 55.78 58.49 17,134 +3.43(+6.23%)
Aug 06, 2009 58.76 59.12 54.61 55.06 22,084 -3.97(-6.73%)
Aug 05, 2009 57.59 60.67 55.96 59.03 29,814 -0.90(-1.51%)
Aug 04, 2009 59.84 60.39 58.40 59.93 19,792 -0.63(-1.04%)
Aug 03, 2009 59.57 62.82 59.48 60.57 24,858 +1.08(+1.82%)
Jul 31, 2009 56.87 60.93 55.52 59.48 40,516 +2.26(+3.94%)
Jul 30, 2009 56.14 60.02 55.51 57.23 38,500 +1.71(+3.09%)
Jul 29, 2009 60.93 60.93 54.16 55.51 25,687 -6.23(-10.09%)
Jul 28, 2009 62.46 63.18 59.39 61.74 14,487 -1.44(-2.29%)
Jul 27, 2009 63.09 64.99 62.28 63.18 21,016 +0.09(+0.14%)
Jul 24, 2009 62.73 63.45 59.30 63.09 77 -0.09(-0.14%)
Jul 23, 2009 57.99 64.00 57.99 63.18 21,936 +2.80(+4.63%)
Jul 22, 2009 60.12 60.93 58.22 60.39 9,601 -0.36(-0.59%)
Jul 21, 2009 61.74 63.00 59.30 60.75 13,599 -0.63(-1.03%)
Jul 20, 2009 60.57 61.83 59.66 61.38 20,368 +1.44(+2.41%)
Jul 17, 2009 61.29 61.29 57.77 59.93 12,867 -1.35(-2.21%)
Jul 16, 2009 58.76 61.29 54.59 61.29 20,165 +1.44(+2.41%)
Jul 15, 2009 53.71 61.38 53.62 59.84 30,437 +7.04(+13.33%)
Jul 14, 2009 49.64 54.07 49.37 52.80 11,146 +3.25(+6.56%)
Jul 13, 2009 46.58 49.55 46.21 49.55 13,893 +2.71(+5.78%)
Jul 10, 2009 46.94 49.37 42.78 46.85 14,843 -0.99(-2.08%)
Jul 09, 2009 47.75 50.28 46.94 47.84 14,738 +0.72(+1.53%)
Jul 08, 2009 49.73 50.55 44.95 47.12 30,903 -3.61(-7.12%)
Jul 07, 2009 53.62 54.07 50.55 50.73 11,891 -2.62(-4.91%)
Jul 06, 2009 54.25 54.31 50.10 53.35 26,987 -2.35(-4.21%)
Jul 02, 2009 59.75 59.75 55.69 55.69 14,958 -4.06(-6.80%)
Jul 01, 2009 58.31 61.38 58.13 59.75 14,989 +2.26(+3.92%)
Jun 30, 2009 60.30 60.70 57.50 57.50 21,389 -2.62(-4.35%)
Jun 29, 2009 61.74 63.09 59.57 60.12 24,412 -1.62(-2.63%)
Jun 26, 2009 56.32 62.01 54.16 61.74 98,894 +5.33(+9.44%)
Jun 25, 2009 53.53 56.87 53.26 56.41 31,650 +3.07(+5.75%)
Jun 24, 2009 54.34 55.51 51.54 53.35 44,480 -1.53(-2.80%)
Jun 23, 2009 52.53 55.78 49.73 54.88 32,542 +2.35(+4.47%)
Jun 22, 2009 59.75 59.75 51.18 52.53 33,221 -6.59(-11.14%)
Jun 19, 2009 65.89 67.61 58.94 59.12 52,876 -5.33(-8.26%)
Jun 18, 2009 67.52 68.24 64.36 64.45 19,387 -3.07(-4.55%)
Jun 17, 2009 70.31 70.41 63.27 67.52 26,775 -2.62(-3.73%)
Jun 16, 2009 70.04 71.31 67.79 70.13 17,466 +1.62(+2.37%)
Jun 15, 2009 71.40 71.75 65.44 68.51 24,698 -2.80(-3.92%)
Jun 12, 2009 74.47 74.47 63.18 71.31 30,778 -3.97(-5.28%)
Jun 11, 2009 72.21 76.36 72.21 75.28 26,309 +2.71(+3.73%)
Jun 10, 2009 73.20 75.01 71.22 72.57 28,035 +0.09(+0.12%)
Jun 09, 2009 72.21 73.74 70.95 72.48 24,750 +1.44(+2.03%)
Jun 08, 2009 71.58 72.21 70.13 71.04 27,511 -3.61(-4.84%)
Jun 05, 2009 76.72 76.72 73.56 74.65 21,384 -0.27(-0.36%)
Jun 04, 2009 71.76 80.24 69.32 74.92 35,319 +4.78(+6.82%)
Jun 03, 2009 72.21 72.75 65.98 70.13 39,566 -2.62(-3.60%)
Jun 02, 2009 75.37 78.08 71.31 72.75 32,710 -1.53(-2.07%)
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.