Northern Oil and Gas (NY: NOG )

14.88 USD UNCHANGED
Streaming Delayed Price Updated: 6:19 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 161.00 163.10 159.50 162.90 88,162 -0.60(-0.37%)
Jun 27, 2014 162.10 163.60 161.20 163.50 110,170 +0.50(+0.31%)
Jun 26, 2014 163.20 164.90 160.10 163.00 31,457 +0.10(+0.06%)
Jun 25, 2014 159.10 163.80 159.10 162.90 72,586 +2.60(+1.62%)
Jun 24, 2014 169.30 171.00 158.60 160.30 149,511 -10.40(-6.09%)
Jun 23, 2014 172.50 174.30 170.70 170.70 60,150 -0.30(-0.18%)
Jun 20, 2014 170.30 173.50 170.30 171.00 114,808 +0.10(+0.06%)
Jun 19, 2014 168.80 170.90 167.30 170.90 74,656 +2.80(+1.67%)
Jun 18, 2014 164.10 168.50 162.72 168.10 66,570 +4.00(+2.44%)
Jun 17, 2014 163.50 164.70 161.20 164.10 56,929 +0.10(+0.06%)
Jun 16, 2014 165.10 167.20 163.10 164.00 85,213 -0.10(-0.06%)
Jun 13, 2014 160.00 164.40 156.20 164.10 73,046 +4.70(+2.95%)
Jun 12, 2014 154.70 159.60 154.70 159.40 67,473 +5.80(+3.78%)
Jun 11, 2014 153.30 155.00 151.40 153.60 58,247 +0.00(+0.00%)
Jun 10, 2014 153.10 154.70 151.80 153.60 50,226 +0.90(+0.59%)
Jun 06, 2014 152.20 153.70 150.10 152.70 50,671 +1.20(+0.79%)
Jun 05, 2014 150.80 151.60 148.00 151.50 61,552 +0.70(+0.46%)
Jun 04, 2014 150.50 152.50 148.60 150.80 48,582 -0.10(-0.07%)
Jun 03, 2014 150.00 151.70 149.30 150.90 49,658 +0.10(+0.07%)
Jun 02, 2014 153.30 154.30 150.30 150.80 69,593 -1.70(-1.11%)
May 30, 2014 154.80 154.80 150.90 152.50 58,338 -1.80(-1.17%)
May 29, 2014 154.00 154.70 151.80 154.30 58,709 +0.90(+0.59%)
May 28, 2014 150.40 156.00 148.60 153.40 108,518 +2.60(+1.72%)
May 27, 2014 148.60 151.30 146.30 150.80 49,187 +2.60(+1.75%)
May 23, 2014 146.70 148.20 148.20 148.20 47,720 -1.40(-0.94%)
May 22, 2014 151.10 153.60 148.50 149.60 42,411 -0.70(-0.47%)
May 21, 2014 147.30 151.20 146.16 150.30 73,227 +3.10(+2.11%)
May 20, 2014 148.20 149.50 145.00 147.20 72,475 -2.60(-1.74%)
May 19, 2014 147.20 150.35 145.50 149.80 56,062 +2.80(+1.90%)
May 16, 2014 145.50 147.10 143.20 147.00 66,479 +1.00(+0.68%)
May 15, 2014 149.10 149.68 144.30 146.00 80,918 -4.10(-2.73%)
May 14, 2014 149.90 152.10 148.80 150.10 77,950 +0.40(+0.27%)
May 13, 2014 143.70 151.00 143.50 149.70 117,864 +6.00(+4.18%)
May 12, 2014 143.40 145.10 141.30 143.70 69,151 +1.80(+1.27%)
May 09, 2014 145.00 145.90 138.10 141.90 217,895 -5.70(-3.86%)
May 08, 2014 150.60 151.20 147.50 147.60 95,852 -3.80(-2.51%)
May 07, 2014 153.20 153.90 149.00 151.40 76,141 -0.30(-0.20%)
May 06, 2014 149.90 153.50 149.90 151.70 111,469 +0.70(+0.46%)
May 05, 2014 148.20 153.80 148.20 151.00 59,950 +0.90(+0.60%)
May 02, 2014 152.60 152.70 148.70 150.10 92,000 -2.90(-1.90%)
May 01, 2014 155.20 155.20 151.10 153.00 83,126 -1.30(-0.84%)
Apr 30, 2014 151.60 154.40 149.50 154.30 71,738 +1.50(+0.98%)
Apr 29, 2014 150.90 154.50 147.92 152.80 47,137 +3.30(+2.21%)
Apr 28, 2014 150.40 151.70 148.25 149.50 68,179 +0.20(+0.13%)
Apr 25, 2014 152.00 152.40 147.40 149.30 75,454 -4.50(-2.93%)
Apr 24, 2014 151.10 154.00 150.10 153.80 88,112 +3.20(+2.12%)
Apr 23, 2014 151.10 153.00 149.50 150.60 63,248 -1.20(-0.79%)
Apr 22, 2014 151.90 153.10 148.70 151.80 55,529 -0.10(-0.07%)
Apr 21, 2014 151.40 154.70 149.90 151.90 79,295 +1.20(+0.80%)
Apr 17, 2014 147.20 150.70 150.70 150.70 49,370 +2.70(+1.82%)
Apr 16, 2014 150.50 150.50 147.20 148.00 39,271 -0.70(-0.47%)
Apr 15, 2014 145.40 149.90 144.70 148.70 57,749 +3.30(+2.27%)
Apr 14, 2014 143.90 146.60 142.00 145.40 37,271 +3.50(+2.47%)
Apr 11, 2014 140.10 144.00 140.10 141.90 45,202 +0.20(+0.14%)
Apr 10, 2014 145.20 146.80 139.90 141.70 66,055 -3.90(-2.68%)
Apr 09, 2014 144.60 146.10 141.70 145.60 48,746 +2.10(+1.46%)
Apr 08, 2014 139.50 144.30 138.70 143.50 77,535 +3.70(+2.65%)
Apr 07, 2014 145.80 145.80 137.70 139.80 96,704 -6.20(-4.25%)
Apr 04, 2014 147.10 151.30 144.30 146.00 101,671 +0.70(+0.48%)
Apr 03, 2014 145.40 148.30 144.75 145.30 40,949 -0.40(-0.27%)
Apr 02, 2014 144.30 146.20 142.60 145.70 49,544 +1.10(+0.76%)
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.