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

Viper Energy Inc (NQ: VNOM )

38.24 +0.10 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Oct 30, 2020 5.467 5.553 5.302 5.506 1,457,815 +0.01(+0.14%)
Oct 29, 2020 5.278 5.545 5.121 5.498 1,958,298 +0.16(+3.09%)
Oct 28, 2020 5.561 5.671 5.262 5.333 1,622,737 -0.42(-7.37%)
Oct 27, 2020 5.773 5.844 5.655 5.757 931,604 +0.00(+0.00%)
Oct 26, 2020 5.891 5.954 5.569 5.757 1,154,194 -0.24(-3.93%)
Oct 23, 2020 6.087 6.134 5.875 5.993 1,010,794 -0.05(-0.91%)
Oct 22, 2020 6.001 6.087 5.773 6.048 951,690 +0.08(+1.32%)
Oct 21, 2020 6.103 6.103 5.812 5.969 1,303,538 -0.18(-2.94%)
Oct 20, 2020 5.993 6.181 5.977 6.150 312,653 +0.17(+2.89%)
Oct 19, 2020 6.173 6.181 5.938 5.977 883,810 -0.08(-1.30%)
Oct 16, 2020 6.283 6.303 6.040 6.056 473,121 -0.27(-4.34%)
Oct 15, 2020 6.134 6.440 6.111 6.330 463,254 +0.09(+1.38%)
Oct 14, 2020 6.001 6.495 6.001 6.244 1,345,272 +0.34(+5.72%)
Oct 13, 2020 6.071 6.197 5.836 5.906 357,503 -0.19(-3.09%)
Oct 12, 2020 6.205 6.223 5.938 6.095 537,916 -0.06(-1.02%)
Oct 09, 2020 6.378 6.385 6.087 6.158 297,292 -0.14(-2.24%)
Oct 08, 2020 6.024 6.354 5.906 6.299 346,906 +0.35(+5.94%)
Oct 07, 2020 5.993 6.033 5.867 5.946 196,224 +0.00(+0.00%)
Oct 06, 2020 6.197 6.244 5.914 5.946 411,619 -0.13(-2.20%)
Oct 05, 2020 5.954 6.120 5.851 6.079 267,859 +0.22(+3.75%)
Oct 02, 2020 5.592 5.969 5.539 5.859 532,198 +0.09(+1.63%)
Oct 01, 2020 5.899 5.906 5.642 5.765 682,091 -0.14(-2.39%)
Sep 30, 2020 6.048 6.126 5.836 5.906 375,929 -0.13(-2.08%)
Sep 29, 2020 6.032 6.079 5.781 6.032 398,276 -0.05(-0.78%)
Sep 28, 2020 6.032 6.158 5.977 6.079 282,883 +0.17(+2.93%)
Sep 25, 2020 5.922 5.989 5.769 5.906 262,279 -0.06(-1.05%)
Sep 24, 2020 5.828 6.079 5.734 5.969 365,369 +0.08(+1.33%)
Sep 23, 2020 6.150 6.244 5.812 5.891 768,090 -0.27(-4.46%)
Sep 22, 2020 6.103 6.252 6.048 6.166 597,438 +0.07(+1.16%)
Sep 21, 2020 6.244 6.244 5.977 6.095 642,938 -0.18(-2.88%)
Sep 18, 2020 6.409 6.409 6.166 6.276 1,209,668 -0.15(-2.32%)
Sep 17, 2020 6.354 6.488 6.221 6.425 475,385 -0.07(-1.09%)
Sep 16, 2020 6.276 6.582 6.244 6.495 727,392 +0.25(+4.03%)
Sep 15, 2020 6.362 6.409 6.197 6.244 1,182,111 -0.09(-1.36%)
Sep 14, 2020 6.228 6.472 6.001 6.330 730,910 +0.09(+1.51%)
Sep 11, 2020 6.417 6.503 6.164 6.236 1,094,444 -0.15(-2.34%)
Sep 10, 2020 6.935 6.990 6.362 6.385 1,257,734 -0.53(-7.72%)
Sep 09, 2020 6.998 6.998 6.802 6.920 667,770 +0.03(+0.46%)
Sep 08, 2020 7.312 7.312 6.794 6.888 1,167,825 -0.56(-7.49%)
Sep 04, 2020 7.658 7.681 7.187 7.446 407,679 -0.12(-1.56%)
Sep 03, 2020 7.658 7.697 7.514 7.564 569,359 -0.08(-1.03%)
Sep 02, 2020 7.956 8.027 7.611 7.642 756,335 -0.32(-4.04%)
Sep 01, 2020 8.003 8.090 7.901 7.964 797,701 -0.03(-0.39%)
Aug 31, 2020 8.129 8.129 7.980 7.996 352,199 -0.10(-1.26%)
Aug 28, 2020 8.051 8.137 7.980 8.098 336,507 +0.07(+0.88%)
Aug 27, 2020 7.988 8.082 7.854 8.027 443,610 +0.05(+0.59%)
Aug 26, 2020 8.145 8.145 7.901 7.980 487,386 -0.20(-2.40%)
Aug 25, 2020 8.137 8.216 8.066 8.176 407,304 +0.10(+1.26%)
Aug 24, 2020 7.972 8.082 7.909 8.074 565,670 +0.16(+2.09%)
Aug 21, 2020 7.964 8.019 7.846 7.909 656,844 -0.09(-1.08%)
Aug 20, 2020 8.011 8.074 7.972 7.996 541,934 -0.13(-1.55%)
Aug 19, 2020 8.168 8.278 8.074 8.121 612,620 +0.00(+0.00%)
Aug 18, 2020 8.357 8.365 8.070 8.121 570,519 -0.20(-2.45%)
Aug 17, 2020 8.632 8.632 8.153 8.325 674,096 -0.27(-3.11%)
Aug 14, 2020 8.396 8.593 8.325 8.593 290,035 +0.09(+1.11%)
Aug 13, 2020 8.812 8.915 8.467 8.498 527,751 -0.38(-4.25%)
Aug 12, 2020 8.647 9.009 8.624 8.875 614,831 +0.30(+3.48%)
Aug 11, 2020 8.616 8.992 8.483 8.577 750,200 +0.01(+0.09%)
Aug 10, 2020 8.201 8.600 8.201 8.569 659,994 +0.46(+5.70%)
Aug 07, 2020 8.029 8.224 7.911 8.107 354,667 +0.05(+0.58%)
Aug 06, 2020 8.412 8.451 8.044 8.060 374,020 -0.45(-5.25%)
Aug 05, 2020 8.381 8.710 8.287 8.506 626,598 +0.34(+4.12%)
Aug 04, 2020 7.997 8.334 7.559 8.169 1,253,852 -0.09(-1.14%)
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.