Viper Energy LP (NQ: VNOM )

15.68 USD -0.52 (-3.21%)
Official Closing Price Updated: 5:45 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.11 16.11 15.00 15.68 567,107 -0.52(-3.21%)
Feb 25, 2021 16.97 17.09 16.15 16.20 553,417 -0.65(-3.86%)
Feb 24, 2021 16.91 17.46 16.70 16.85 408,141 +0.07(+0.42%)
Feb 23, 2021 15.91 16.94 14.82 16.78 899,708 +0.24(+1.45%)
Feb 22, 2021 16.15 17.17 15.96 16.54 924,019 +0.58(+3.63%)
Feb 19, 2021 15.84 16.16 15.81 15.96 408,800 +0.03(+0.19%)
Feb 18, 2021 16.59 16.68 15.89 15.93 471,122 -0.76(-4.55%)
Feb 17, 2021 17.09 17.26 16.37 16.69 505,231 -0.39(-2.28%)
Feb 16, 2021 17.55 18.25 16.63 17.08 830,057 +0.04(+0.23%)
Feb 12, 2021 16.46 17.04 16.30 17.04 624,500 +0.56(+3.40%)
Feb 11, 2021 16.39 16.69 16.09 16.48 499,833 +0.09(+0.55%)
Feb 10, 2021 15.80 16.45 15.65 16.39 731,869 +0.73(+4.66%)
Feb 09, 2021 15.49 15.82 15.15 15.66 521,062 +0.12(+0.77%)
Feb 08, 2021 15.10 15.64 14.88 15.54 559,229 +0.69(+4.65%)
Feb 05, 2021 15.25 15.30 14.73 14.85 342,200 -0.21(-1.39%)
Feb 04, 2021 15.48 15.48 14.51 15.06 424,242 -0.03(-0.20%)
Feb 03, 2021 14.30 15.22 14.26 15.09 602,155 +0.90(+6.34%)
Feb 02, 2021 14.29 14.63 14.15 14.19 503,381 +0.03(+0.21%)
Feb 01, 2021 13.62 14.45 13.54 14.16 555,215 +0.42(+3.06%)
Jan 29, 2021 13.90 14.19 13.63 13.74 669,500 -0.18(-1.29%)
Jan 28, 2021 13.48 14.08 13.48 13.92 546,280 +0.45(+3.34%)
Jan 27, 2021 14.14 14.51 13.44 13.47 647,291 -0.92(-6.39%)
Jan 26, 2021 14.69 15.16 14.33 14.39 822,895 -0.18(-1.24%)
Jan 25, 2021 14.43 14.62 14.03 14.57 433,273 -0.03(-0.21%)
Jan 22, 2021 13.87 14.61 13.69 14.60 880,400 +0.26(+1.81%)
Jan 21, 2021 15.05 15.10 14.16 14.34 668,774 -0.73(-4.84%)
Jan 20, 2021 14.72 15.15 14.72 15.07 623,400 +0.35(+2.38%)
Jan 19, 2021 14.47 14.89 14.16 14.72 515,687 +0.31(+2.15%)
Jan 15, 2021 14.44 14.51 14.05 14.41 690,700 -0.22(-1.50%)
Jan 14, 2021 14.66 14.75 14.11 14.63 771,317 +0.30(+2.09%)
Jan 13, 2021 14.85 14.99 14.23 14.33 1,051,122 -0.50(-3.37%)
Jan 12, 2021 13.79 14.83 13.75 14.83 728,755 +1.26(+9.29%)
Jan 11, 2021 13.39 13.74 13.13 13.57 370,728 -0.14(-1.02%)
Jan 08, 2021 14.08 14.08 13.55 13.71 508,500 -0.13(-0.94%)
Jan 07, 2021 13.26 13.95 13.08 13.84 708,622 +0.78(+5.97%)
Jan 06, 2021 12.97 13.31 12.72 13.06 465,234 +0.32(+2.51%)
Jan 05, 2021 12.26 13.23 12.25 12.74 1,313,649 +0.56(+4.60%)
Jan 04, 2021 11.72 12.47 11.35 12.18 1,527,238 +0.56(+4.82%)
Dec 31, 2020 11.62 11.62 11.62 528,517 +0.15(+1.31%)
Dec 30, 2020 11.50 11.85 11.40 11.47 528,517 -0.09(-0.78%)
Dec 29, 2020 11.76 11.86 11.28 11.56 304,581 -0.18(-1.53%)
Dec 28, 2020 11.81 11.95 11.72 11.74 468,463 -0.06(-0.51%)
Dec 24, 2020 11.91 11.95 11.53 11.80 207,400 -0.10(-0.84%)
Dec 23, 2020 11.29 12.10 11.29 11.90 533,539 +0.67(+5.97%)
Dec 22, 2020 11.89 11.93 11.19 11.23 567,618 -0.63(-5.31%)
Dec 21, 2020 12.02 12.03 11.70 11.86 877,765 -0.69(-5.50%)
Dec 18, 2020 12.54 12.75 12.40 12.55 745,000 +0.00(+0.00%)
Dec 17, 2020 12.68 12.74 12.35 12.55 440,374 -0.04(-0.32%)
Dec 16, 2020 12.81 12.97 12.55 12.59 647,747 -0.18(-1.41%)
Dec 15, 2020 12.62 13.12 12.42 12.77 478,485 +0.31(+2.49%)
Dec 14, 2020 13.12 13.23 12.21 12.46 522,124 -0.43(-3.34%)
Dec 11, 2020 12.95 13.06 12.75 12.89 666,400 -0.10(-0.77%)
Dec 10, 2020 12.69 13.50 12.58 12.99 967,095 +0.34(+2.69%)
Dec 09, 2020 12.86 13.05 12.45 12.65 611,704 -0.03(-0.24%)
Dec 08, 2020 12.62 13.13 12.60 12.68 634,936 +0.01(+0.08%)
Dec 07, 2020 12.75 12.98 12.52 12.67 489,793 -0.20(-1.55%)
Dec 04, 2020 12.47 12.92 12.42 12.87 958,900 +0.92(+7.70%)
Dec 03, 2020 11.62 12.12 11.55 11.95 747,399 +0.43(+3.73%)
Dec 02, 2020 11.43 12.05 11.39 11.52 883,135 +0.08(+0.70%)
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.