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

Viper Energy Inc (NQ: VNOM )

37.53 +0.07 (+0.19%)
Streaming Delayed Price Updated: 2:43 PM EDT, May 7, 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 (%)
Jul 31, 2020 8.189 8.428 8.137 8.229 514,425 -0.10(-1.15%)
Jul 30, 2020 8.245 8.452 7.982 8.324 571,234 -0.10(-1.23%)
Jul 29, 2020 8.149 8.452 8.054 8.428 375,012 +0.30(+3.72%)
Jul 28, 2020 8.189 8.277 8.006 8.126 431,652 -0.10(-1.16%)
Jul 27, 2020 8.372 8.388 8.014 8.221 267,634 -0.15(-1.81%)
Jul 24, 2020 8.348 8.578 8.285 8.372 335,243 +0.05(+0.57%)
Jul 23, 2020 8.515 8.635 8.205 8.324 398,025 -0.22(-2.61%)
Jul 22, 2020 8.547 8.699 8.380 8.547 360,301 -0.14(-1.56%)
Jul 21, 2020 8.253 8.683 8.253 8.683 793,631 +0.54(+6.65%)
Jul 20, 2020 8.110 8.293 7.998 8.141 399,017 +0.12(+1.49%)
Jul 17, 2020 8.213 8.372 8.006 8.022 324,060 -0.20(-2.42%)
Jul 16, 2020 8.213 8.500 8.038 8.221 531,914 +0.06(+0.78%)
Jul 15, 2020 8.149 8.301 7.966 8.157 913,032 +0.18(+2.19%)
Jul 14, 2020 7.616 8.110 7.560 7.982 618,013 +0.36(+4.70%)
Jul 13, 2020 7.744 7.927 7.568 7.624 1,283,586 -0.19(-2.44%)
Jul 10, 2020 7.457 7.863 7.409 7.815 482,760 +0.32(+4.25%)
Jul 09, 2020 7.847 7.847 7.338 7.497 922,705 -0.45(-5.61%)
Jul 08, 2020 7.974 8.062 7.553 7.942 1,084,934 -0.06(-0.70%)
Jul 07, 2020 8.126 8.150 7.887 7.998 1,047,779 -0.23(-2.80%)
Jul 06, 2020 8.420 8.436 8.022 8.229 926,536 -0.02(-0.19%)
Jul 02, 2020 8.269 8.372 7.998 8.245 610,047 +0.16(+1.97%)
Jul 01, 2020 8.301 8.460 7.911 8.086 813,612 -0.16(-1.93%)
Jun 30, 2020 8.356 8.412 8.006 8.245 1,377,517 -0.07(-0.86%)
Jun 29, 2020 8.197 8.460 8.038 8.317 738,833 +0.17(+2.05%)
Jun 26, 2020 8.324 8.335 7.974 8.149 779,051 -0.29(-3.40%)
Jun 25, 2020 8.173 8.722 8.006 8.436 1,356,765 +0.16(+1.92%)
Jun 24, 2020 9.081 9.144 8.261 8.277 974,307 -0.92(-9.96%)
Jun 23, 2020 9.208 9.335 8.929 9.192 727,071 +0.13(+1.40%)
Jun 22, 2020 8.905 9.144 8.675 9.065 680,534 +0.16(+1.79%)
Jun 19, 2020 9.391 9.423 8.802 8.905 1,788,426 -0.19(-2.10%)
Jun 18, 2020 8.874 9.252 8.826 9.096 751,101 +0.12(+1.33%)
Jun 17, 2020 9.399 9.399 8.977 8.977 1,371,605 -0.52(-5.45%)
Jun 16, 2020 9.988 10.05 9.112 9.494 1,265,263 +0.12(+1.27%)
Jun 15, 2020 8.635 9.502 8.436 9.375 1,223,088 +0.16(+1.73%)
Jun 12, 2020 9.876 10.07 8.905 9.216 1,304,534 +0.31(+3.49%)
Jun 11, 2020 8.770 9.542 8.762 8.905 1,854,216 -1.06(-10.62%)
Jun 10, 2020 10.58 10.58 9.741 9.964 1,709,545 -0.62(-5.86%)
Jun 09, 2020 10.53 10.82 10.35 10.58 1,551,652 -0.32(-2.92%)
Jun 08, 2020 11.44 11.44 10.42 10.90 2,828,280 +0.64(+6.20%)
Jun 05, 2020 9.852 10.66 9.789 10.27 1,790,311 +1.07(+11.59%)
Jun 04, 2020 9.033 9.335 8.921 9.200 888,947 +0.18(+1.94%)
Jun 03, 2020 9.160 9.470 8.937 9.025 1,539,652 +0.14(+1.61%)
Jun 02, 2020 8.571 9.088 8.571 8.882 2,237,464 +0.49(+5.78%)
Jun 01, 2020 8.476 8.953 8.324 8.396 1,380,305 +0.05(+0.57%)
May 29, 2020 8.356 8.531 8.205 8.348 1,534,857 -0.13(-1.50%)
May 28, 2020 8.508 8.730 8.038 8.476 1,675,202 +0.10(+1.24%)
May 27, 2020 8.874 8.985 7.982 8.372 2,452,903 -0.35(-4.01%)
May 26, 2020 8.706 8.807 8.332 8.722 1,450,419 +0.35(+4.18%)
May 22, 2020 8.277 8.420 8.122 8.372 1,221,101 +0.02(+0.19%)
May 21, 2020 8.595 8.635 8.006 8.356 1,721,203 -0.08(-0.94%)
May 20, 2020 7.911 8.508 7.799 8.436 2,578,136 +0.73(+9.50%)
May 19, 2020 7.942 8.141 7.497 7.704 1,610,263 -0.12(-1.53%)
May 18, 2020 7.202 8.054 7.099 7.823 2,491,053 +0.98(+14.30%)
May 15, 2020 6.502 7.059 6.496 6.844 820,140 +0.25(+3.86%)
May 14, 2020 6.526 6.836 6.176 6.590 935,192 -0.07(-1.08%)
May 13, 2020 6.908 6.933 6.566 6.661 1,700,176 -0.26(-3.79%)
May 12, 2020 7.136 7.270 6.814 6.924 1,412,157 -0.11(-1.57%)
May 11, 2020 6.853 7.160 6.774 7.034 876,612 +0.08(+1.13%)
May 08, 2020 6.609 6.979 6.475 6.955 1,584,655 +0.50(+7.80%)
May 07, 2020 6.467 6.680 6.326 6.452 1,570,171 +0.19(+3.02%)
May 06, 2020 6.570 6.908 6.247 6.263 2,627,191 -0.17(-2.69%)
May 05, 2020 7.018 8.253 6.200 6.436 5,120,581 -0.33(-4.88%)
May 04, 2020 6.696 7.105 6.294 6.766 2,680,709 +0.00(+0.00%)
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.