Skip to main content

Viper Energy Inc (NQ: VNOM )

38.13 +0.27 (+0.71%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 11.23 11.46 11.01 11.10 828,884 -0.15(-1.29%)
Jan 28, 2021 10.89 11.37 10.89 11.24 676,330 +0.36(+3.34%)
Jan 27, 2021 11.42 11.72 10.86 10.88 801,388 -0.74(-6.39%)
Jan 26, 2021 11.87 12.24 11.57 11.62 1,018,797 -0.15(-1.24%)
Jan 25, 2021 11.66 11.81 11.33 11.77 536,420 -0.02(-0.21%)
Jan 22, 2021 11.20 11.80 11.06 11.79 1,089,992 +0.21(+1.81%)
Jan 21, 2021 12.16 12.20 11.44 11.58 827,985 -0.59(-4.84%)
Jan 20, 2021 11.89 12.24 11.89 12.17 771,809 +0.28(+2.38%)
Jan 19, 2021 11.69 12.03 11.44 11.89 638,453 +0.25(+2.15%)
Jan 15, 2021 11.66 11.72 11.35 11.64 855,131 -0.18(-1.50%)
Jan 14, 2021 11.84 11.91 11.40 11.82 954,940 +0.24(+2.09%)
Jan 13, 2021 11.99 12.11 11.49 11.57 1,301,357 -0.40(-3.37%)
Jan 12, 2021 11.14 11.98 11.11 11.98 902,245 +1.02(+9.28%)
Jan 11, 2021 10.82 11.10 10.61 10.96 458,985 -0.11(-1.02%)
Jan 08, 2021 11.37 11.37 10.94 11.07 629,556 -0.10(-0.94%)
Jan 07, 2021 10.71 11.27 10.56 11.18 877,320 +0.63(+5.97%)
Jan 06, 2021 10.48 10.75 10.27 10.55 575,989 +0.26(+2.51%)
Jan 05, 2021 9.903 10.69 9.894 10.29 1,626,382 +0.45(+4.60%)
Jan 04, 2021 9.466 10.07 9.168 9.838 1,890,819 +0.45(+4.82%)
Dec 31, 2020 9.386 9.386 9.386 654,338 +0.12(+1.31%)
Dec 30, 2020 9.289 9.571 9.208 9.264 654,338 -0.07(-0.78%)
Dec 29, 2020 9.499 9.575 9.111 9.337 377,091 -0.15(-1.53%)
Dec 28, 2020 9.539 9.652 9.466 9.483 579,987 -0.05(-0.51%)
Dec 24, 2020 9.620 9.652 9.313 9.531 256,774 -0.08(-0.84%)
Dec 23, 2020 9.119 9.773 9.119 9.612 660,555 +0.54(+5.97%)
Dec 22, 2020 9.604 9.635 9.038 9.071 702,747 -0.51(-5.31%)
Dec 21, 2020 9.709 9.717 9.450 9.579 1,086,730 -0.56(-5.50%)
Dec 18, 2020 10.13 10.30 10.02 10.14 922,358 +0.00(+0.00%)
Dec 17, 2020 10.24 10.29 9.975 10.14 545,211 -0.03(-0.32%)
Dec 16, 2020 10.35 10.48 10.14 10.17 801,952 -0.15(-1.41%)
Dec 15, 2020 10.19 10.60 10.03 10.31 592,395 +0.25(+2.49%)
Dec 14, 2020 10.60 10.69 9.862 10.06 646,423 -0.35(-3.34%)
Dec 11, 2020 10.46 10.55 10.30 10.41 825,046 -0.08(-0.77%)
Dec 10, 2020 10.25 10.90 10.16 10.49 1,197,326 +0.27(+2.69%)
Dec 09, 2020 10.39 10.54 10.06 10.22 757,329 -0.02(-0.24%)
Dec 08, 2020 10.19 10.61 10.18 10.24 786,091 +0.01(+0.08%)
Dec 07, 2020 10.30 10.48 10.11 10.23 606,395 -0.16(-1.55%)
Dec 04, 2020 10.07 10.44 10.03 10.40 1,187,180 +0.74(+7.70%)
Dec 03, 2020 9.386 9.794 9.329 9.652 925,328 +0.35(+3.73%)
Dec 02, 2020 9.232 9.729 9.200 9.305 1,093,378 +0.06(+0.70%)
Dec 01, 2020 9.224 9.450 9.087 9.240 782,063 +0.19(+2.14%)
Nov 30, 2020 9.248 9.531 9.030 9.046 1,447,835 -0.21(-2.27%)
Nov 27, 2020 9.176 9.450 9.176 9.256 464,398 -0.01(-0.09%)
Nov 25, 2020 9.054 9.345 8.772 9.264 1,036,879 +0.09(+0.97%)
Nov 24, 2020 9.103 9.361 9.071 9.176 1,494,454 +0.37(+4.22%)
Nov 23, 2020 8.352 8.836 8.352 8.804 1,435,408 +0.65(+7.92%)
Nov 20, 2020 8.101 8.352 8.093 8.158 692,821 +0.04(+0.50%)
Nov 19, 2020 7.956 8.134 7.835 8.118 699,421 +0.13(+1.62%)
Nov 18, 2020 8.045 8.437 7.916 7.988 898,861 +0.02(+0.30%)
Nov 17, 2020 7.584 8.037 7.471 7.964 1,366,509 +0.27(+3.57%)
Nov 16, 2020 7.803 7.811 7.504 7.689 859,161 +0.24(+3.25%)
Nov 13, 2020 7.124 7.487 7.124 7.447 562,452 +0.39(+5.49%)
Nov 12, 2020 7.197 7.487 7.019 7.059 662,754 -0.36(-4.79%)
Nov 11, 2020 7.592 7.689 7.399 7.415 905,807 -0.11(-1.40%)
Nov 10, 2020 7.269 7.649 6.914 7.520 1,840,085 +0.84(+12.58%)
Nov 09, 2020 6.544 7.031 6.345 6.680 2,476,785 +0.68(+11.30%)
Nov 06, 2020 6.089 6.225 5.977 6.001 694,557 -0.06(-1.05%)
Nov 05, 2020 5.914 6.081 5.898 6.065 498,650 +0.18(+3.12%)
Nov 04, 2020 5.962 6.081 5.746 5.882 464,613 -0.09(-1.47%)
Nov 03, 2020 6.041 6.171 5.866 5.970 614,563 +0.21(+3.60%)
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.