Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Oil and Gas (NY: NOG )

37.11 -0.14 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 6.318 6.477 6.067 6.124 496,992 -0.38(-5.78%)
Aug 28, 2020 6.492 6.503 6.255 6.500 369,598 +0.10(+1.49%)
Aug 27, 2020 6.589 6.562 6.228 6.404 327,100 +0.09(+1.36%)
Aug 26, 2020 6.228 6.409 6.138 6.318 418,547 +0.17(+2.84%)
Aug 25, 2020 6.273 6.393 6.048 6.144 343,998 -0.12(-1.89%)
Aug 24, 2020 6.312 6.373 5.903 6.262 457,037 +0.06(+0.92%)
Aug 21, 2020 6.318 6.454 6.138 6.206 512,857 -0.26(-4.03%)
Aug 20, 2020 6.814 6.814 6.322 6.466 713,600 -0.36(-5.30%)
Aug 19, 2020 6.860 6.950 6.688 6.828 602,272 -0.24(-3.37%)
Aug 18, 2020 7.221 7.221 6.805 7.067 619,175 -0.11(-1.56%)
Aug 17, 2020 7.402 7.402 7.086 7.179 403,045 -0.20(-2.73%)
Aug 14, 2020 7.309 7.436 7.237 7.380 301,929 +0.07(+0.94%)
Aug 13, 2020 7.221 7.402 7.221 7.311 373,952 +0.00(+0.00%)
Aug 12, 2020 7.492 7.582 7.221 7.311 283,036 +0.00(+0.00%)
Aug 11, 2020 7.582 7.853 7.311 7.311 459,638 -0.13(-1.72%)
Aug 10, 2020 7.488 7.537 7.293 7.439 565,293 -0.10(-1.32%)
Aug 07, 2020 7.221 7.597 7.131 7.539 651,375 -0.22(-2.88%)
Aug 06, 2020 7.492 7.853 7.221 7.763 664,929 +0.18(+2.38%)
Aug 05, 2020 7.311 7.599 7.040 7.582 738,782 +0.54(+7.69%)
Aug 04, 2020 7.040 7.311 6.950 7.040 347,048 -0.05(-0.73%)
Aug 03, 2020 7.235 7.305 6.860 7.092 465,774 -0.14(-1.97%)
Jul 31, 2020 7.943 7.943 7.113 7.235 1,361,058 +0.08(+1.19%)
Jul 30, 2020 7.311 7.338 7.041 7.150 195,117 -0.16(-2.21%)
Jul 29, 2020 7.131 7.402 7.040 7.311 252,512 +0.27(+3.85%)
Jul 28, 2020 7.492 7.582 6.950 7.040 254,769 -0.27(-3.70%)
Jul 27, 2020 7.311 7.763 7.221 7.311 391,695 +0.09(+1.26%)
Jul 24, 2020 7.055 7.221 6.971 7.220 267,496 +0.25(+3.63%)
Jul 23, 2020 7.331 7.334 6.882 6.967 258,280 -0.16(-2.29%)
Jul 22, 2020 7.402 7.402 6.950 7.131 271,126 -0.25(-3.38%)
Jul 21, 2020 6.950 7.528 6.870 7.380 717,438 +0.61(+9.04%)
Jul 20, 2020 6.770 6.931 6.674 6.768 355,726 +0.01(+0.13%)
Jul 17, 2020 6.950 6.951 6.697 6.759 299,802 -0.08(-1.24%)
Jul 16, 2020 6.964 6.995 6.725 6.844 241,149 -0.02(-0.24%)
Jul 15, 2020 7.040 7.311 6.770 6.860 506,603 +0.09(+1.33%)
Jul 14, 2020 6.679 6.860 6.409 6.770 550,936 +0.06(+0.82%)
Jul 13, 2020 7.003 7.031 6.565 6.715 545,882 -0.01(-0.15%)
Jul 10, 2020 6.679 7.198 6.499 6.725 852,399 +0.05(+0.68%)
Jul 09, 2020 6.995 7.176 6.589 6.679 459,387 -0.27(-3.90%)
Jul 08, 2020 7.311 7.402 6.770 6.950 772,348 -0.27(-3.75%)
Jul 07, 2020 7.402 7.492 7.221 7.221 522,159 -0.42(-5.54%)
Jul 06, 2020 8.485 8.489 7.451 7.644 1,140,973 -0.53(-6.53%)
Jul 02, 2020 8.485 8.530 7.695 8.179 589,567 +0.09(+1.16%)
Jul 01, 2020 8.124 8.385 7.889 8.085 864,367 +0.51(+6.77%)
Jun 30, 2020 7.672 7.654 7.248 7.572 479,645 +0.02(+0.25%)
Jun 29, 2020 7.444 7.851 7.402 7.553 662,157 -0.03(-0.38%)
Jun 26, 2020 7.763 7.817 7.137 7.582 3,917,427 -0.26(-3.37%)
Jun 25, 2020 7.537 7.853 7.492 7.847 986,571 +0.08(+1.08%)
Jun 24, 2020 7.853 8.033 7.492 7.763 1,497,738 -0.81(-9.47%)
Jun 23, 2020 9.207 9.207 8.485 8.575 1,101,790 -0.18(-2.06%)
Jun 22, 2020 9.568 9.568 8.665 8.755 866,442 -0.27(-3.00%)
Jun 19, 2020 10.20 10.29 9.026 9.026 3,213,106 -0.90(-9.09%)
Jun 18, 2020 10.29 10.47 9.929 9.929 744,074 -0.36(-3.51%)
Jun 17, 2020 11.01 11.10 10.29 10.29 696,924 -0.72(-6.56%)
Jun 16, 2020 11.64 11.73 10.11 11.01 948,289 +0.45(+4.27%)
Jun 15, 2020 9.387 10.74 9.026 10.56 694,292 +0.45(+4.46%)
Jun 12, 2020 10.29 10.38 9.748 10.11 565,493 +0.54(+5.66%)
Jun 11, 2020 9.387 10.20 9.117 9.568 1,158,065 -0.63(-6.19%)
Jun 10, 2020 10.11 11.01 9.478 10.20 1,115,379 -0.90(-8.13%)
Jun 09, 2020 11.55 12.46 11.01 11.10 2,026,060 -0.27(-2.38%)
Jun 08, 2020 10.83 11.46 9.297 11.37 2,425,591 +2.87(+33.80%)
Jun 05, 2020 7.943 8.846 7.942 8.500 1,583,564 +0.99(+13.13%)
Jun 04, 2020 7.221 7.654 7.140 7.513 658,623 +0.34(+4.70%)
Jun 03, 2020 6.860 7.221 6.781 7.176 713,093 +0.33(+4.87%)
Jun 02, 2020 7.040 7.086 6.680 6.843 752,135 +0.07(+1.08%)
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.