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

Viper Energy Inc (NQ: VNOM )

37.62 +0.47 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Dec 30, 2016 10.14 10.14 10.14 0 -0.09(-0.87%)
Dec 29, 2016 10.35 10.48 10.10 10.22 335,323 -0.16(-1.59%)
Dec 28, 2016 10.46 10.79 10.32 10.39 494,690 -0.06(-0.55%)
Dec 27, 2016 10.33 10.45 10.33 10.45 305,598 +0.09(+0.86%)
Dec 23, 2016 10.36 10.36 10.36 0 +0.05(+0.49%)
Dec 22, 2016 10.21 10.57 10.17 10.31 465,195 +0.07(+0.68%)
Dec 21, 2016 10.14 10.36 10.14 10.24 266,489 +0.04(+0.37%)
Dec 20, 2016 10.11 10.26 10.08 10.20 278,670 +0.13(+1.26%)
Dec 19, 2016 10.15 10.29 10.04 10.07 317,939 -0.03(-0.25%)
Dec 16, 2016 9.844 10.38 9.844 10.10 467,782 +0.06(+0.57%)
Dec 15, 2016 10.03 10.26 9.920 10.04 137,533 -0.06(-0.56%)
Dec 14, 2016 10.30 10.43 9.977 10.10 153,022 -0.34(-3.22%)
Dec 13, 2016 10.42 10.91 10.31 10.43 167,390 -0.02(-0.18%)
Dec 12, 2016 10.26 10.74 10.21 10.45 420,354 +0.42(+4.17%)
Dec 09, 2016 10.15 10.27 10.00 10.03 214,723 -0.10(-1.00%)
Dec 08, 2016 10.03 10.17 9.933 10.14 273,599 +0.22(+2.17%)
Dec 07, 2016 10.02 10.14 9.920 9.920 61,401 -0.15(-1.45%)
Dec 06, 2016 10.14 10.14 9.927 10.07 77,201 -0.07(-0.69%)
Dec 05, 2016 10.06 10.21 9.977 10.14 224,428 +0.18(+1.78%)
Dec 02, 2016 10.07 10.14 9.820 9.958 94,484 -0.16(-1.57%)
Dec 01, 2016 10.11 10.25 9.819 10.12 429,172 +0.17(+1.72%)
Nov 30, 2016 10.30 10.32 9.882 9.946 273,078 +0.09(+0.90%)
Nov 29, 2016 9.806 9.908 9.787 9.857 21,247 -0.05(-0.51%)
Nov 28, 2016 10.07 10.07 9.819 9.908 99,403 -0.23(-2.25%)
Nov 25, 2016 10.07 10.29 10.07 10.14 19,151 +0.04(+0.44%)
Nov 23, 2016 10.09 10.09 10.09 0 +0.06(+0.57%)
Nov 22, 2016 10.10 10.58 9.946 10.03 127,523 +0.03(+0.25%)
Nov 21, 2016 9.946 10.10 9.743 10.01 84,364 +0.15(+1.48%)
Nov 18, 2016 9.857 10.02 9.813 9.863 22,379 +0.02(+0.19%)
Nov 17, 2016 9.737 9.958 9.661 9.844 112,268 +0.20(+2.04%)
Nov 16, 2016 9.724 9.800 9.597 9.648 28,576 -0.16(-1.61%)
Nov 15, 2016 9.597 9.933 9.428 9.806 93,745 +0.30(+3.20%)
Nov 14, 2016 9.502 9.819 9.376 9.502 68,687 +0.06(+0.60%)
Nov 11, 2016 9.452 9.604 9.040 9.445 47,284 -0.03(-0.27%)
Nov 10, 2016 9.350 9.559 9.239 9.471 48,427 -0.01(-0.13%)
Nov 09, 2016 8.704 9.502 8.679 9.483 125,157 +0.66(+7.47%)
Nov 08, 2016 8.901 9.281 8.628 8.825 145,819 -0.04(-0.45%)
Nov 07, 2016 8.771 8.908 8.446 8.864 147,678 +0.20(+2.31%)
Nov 04, 2016 8.796 8.925 8.446 8.665 143,819 -0.12(-1.35%)
Nov 03, 2016 8.864 9.111 8.752 8.783 101,974 -0.09(-0.99%)
Nov 02, 2016 8.952 9.111 8.839 8.871 94,139 -0.19(-2.13%)
Nov 01, 2016 9.158 9.215 9.020 9.064 64,283 -0.10(-1.09%)
Oct 31, 2016 9.289 9.351 9.014 9.164 247,238 -0.20(-2.13%)
Oct 28, 2016 9.738 9.901 8.958 9.364 203,107 -0.44(-4.52%)
Oct 27, 2016 9.738 9.960 9.684 9.807 102,579 +0.06(+0.64%)
Oct 26, 2016 9.751 9.788 9.607 9.745 98,006 -0.02(-0.26%)
Oct 25, 2016 9.982 10.12 9.770 9.770 134,597 -0.29(-2.86%)
Oct 24, 2016 10.26 10.38 10.06 10.06 67,502 -0.16(-1.53%)
Oct 21, 2016 10.29 10.58 10.19 10.21 128,216 -0.10(-0.97%)
Oct 20, 2016 10.09 10.61 10.09 10.31 62,958 +0.12(+1.23%)
Oct 19, 2016 10.19 10.29 10.11 10.19 60,866 +0.10(+0.99%)
Oct 18, 2016 10.18 10.22 10.03 10.09 43,805 -0.01(-0.08%)
Oct 17, 2016 10.38 10.38 10.05 10.10 87,259 -0.25(-2.46%)
Oct 14, 2016 10.13 10.59 10.11 10.35 173,687 +0.20(+1.97%)
Oct 13, 2016 10.04 10.36 10.03 10.15 80,459 +0.07(+0.68%)
Oct 12, 2016 10.41 10.41 9.963 10.08 81,200 -0.34(-3.29%)
Oct 11, 2016 10.87 10.87 10.32 10.43 149,889 -0.14(-1.36%)
Oct 10, 2016 10.36 10.61 10.30 10.57 318,975 +0.36(+3.48%)
Oct 07, 2016 10.29 10.33 10.13 10.21 34,039 -0.04(-0.43%)
Oct 06, 2016 10.30 10.34 10.12 10.26 59,184 -0.01(-0.06%)
Oct 05, 2016 10.14 10.33 10.09 10.26 124,353 +0.24(+2.37%)
Oct 04, 2016 10.18 10.18 9.832 10.03 81,670 -0.12(-1.17%)
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.