Northern Oil and Gas (NY: NOG )

10.74 USD +0.29 (+2.78%)
Streaming Delayed Price Updated: 8:28 AM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 2.380 2.600 2.200 2.600 356,624 +0.22(+9.24%)
Dec 30, 2008 2.310 2.380 2.050 2.380 708,769 +0.12(+5.31%)
Dec 29, 2008 2.460 2.650 2.240 2.260 373,178 -0.19(-7.76%)
Dec 26, 2008 2.550 2.550 2.240 2.450 122,158 +0.11(+4.70%)
Dec 24, 2008 2.110 2.350 2.110 2.340 108,626 +0.19(+8.84%)
Dec 23, 2008 2.450 2.620 2.120 2.150 316,998 -0.29(-11.89%)
Dec 22, 2008 2.810 2.950 2.340 2.440 347,800 -0.27(-9.96%)
Dec 19, 2008 2.920 3.090 2.710 2.710 305,254 -0.09(-3.21%)
Dec 18, 2008 3.350 3.350 2.800 2.800 339,059 -0.54(-16.17%)
Dec 17, 2008 3.350 3.560 3.210 3.340 266,191 -0.04(-1.18%)
Dec 16, 2008 3.320 3.450 3.100 3.380 305,203 +0.09(+2.74%)
Dec 15, 2008 3.550 4.000 3.120 3.290 215,347 -0.12(-3.52%)
Dec 12, 2008 3.130 3.500 3.060 3.410 351,423 -0.21(-5.80%)
Dec 11, 2008 3.740 4.250 3.550 3.620 355,069 -0.08(-2.16%)
Dec 10, 2008 3.580 3.750 3.420 3.700 247,058 +0.28(+8.19%)
Dec 09, 2008 3.440 3.590 2.856 3.420 367,048 +0.39(+12.87%)
Dec 08, 2008 2.900 3.240 2.600 3.030 307,793 +0.63(+26.25%)
Dec 05, 2008 2.610 2.680 2.250 2.400 238,970 -0.31(-11.44%)
Dec 04, 2008 2.970 3.030 2.610 2.710 215,974 -0.28(-9.36%)
Dec 03, 2008 2.970 3.250 2.950 2.990 193,530 -0.20(-6.27%)
Dec 02, 2008 3.450 3.640 3.070 3.190 164,410 -0.25(-7.27%)
Dec 01, 2008 4.100 4.100 3.390 3.440 113,569 -0.75(-17.90%)
Nov 28, 2008 4.000 4.190 3.890 4.190 78,480 +0.19(+4.75%)
Nov 26, 2008 3.570 4.200 3.520 4.000 260,432 +0.25(+6.67%)
Nov 25, 2008 4.040 4.040 3.700 3.750 224,414 -0.41(-9.86%)
Nov 24, 2008 3.490 4.160 3.270 4.160 307,796 +0.96(+30.00%)
Nov 21, 2008 2.740 3.250 2.630 3.200 256,102 +0.57(+21.67%)
Nov 20, 2008 3.250 3.350 2.600 2.630 230,726 -0.78(-22.87%)
Nov 19, 2008 3.730 3.850 3.370 3.410 70,127 -0.34(-9.07%)
Nov 18, 2008 3.940 4.040 3.680 3.750 92,369 -0.14(-3.60%)
Nov 17, 2008 4.000 4.030 3.800 3.890 79,834 -0.11(-2.75%)
Nov 14, 2008 4.370 4.550 4.000 4.000 155,316 -0.33(-7.62%)
Nov 13, 2008 4.260 4.400 3.690 4.330 229,370 +0.20(+4.84%)
Nov 12, 2008 4.720 4.720 4.130 4.130 140,648 -0.52(-11.18%)
Nov 11, 2008 4.870 4.900 4.500 4.650 92,309 -0.31(-6.25%)
Nov 10, 2008 5.110 5.320 4.880 4.960 133,213 -0.07(-1.39%)
Nov 07, 2008 5.220 5.350 4.850 5.030 161,035 -0.19(-3.64%)
Nov 06, 2008 5.620 5.660 5.010 5.220 204,886 -0.44(-7.77%)
Nov 05, 2008 5.750 5.790 5.550 5.660 173,272 -0.29(-4.87%)
Nov 04, 2008 5.850 5.990 5.500 5.950 388,832 +0.59(+11.01%)
Nov 03, 2008 5.100 5.490 5.030 5.360 221,059 -0.09(-1.65%)
Oct 31, 2008 5.000 5.450 4.700 5.450 231,630 +0.39(+7.71%)
Oct 30, 2008 4.650 5.100 4.560 5.060 250,697 +0.50(+10.96%)
Oct 29, 2008 4.300 4.740 4.090 4.560 232,184 +0.36(+8.57%)
Oct 28, 2008 4.030 4.200 3.800 4.200 152,452 +0.37(+9.66%)
Oct 27, 2008 3.950 4.380 3.830 3.830 167,511 -0.19(-4.73%)
Oct 24, 2008 4.010 4.180 3.860 4.020 158,237 -0.23(-5.41%)
Oct 23, 2008 4.120 4.490 3.990 4.250 191,703 +0.20(+4.94%)
Oct 22, 2008 4.490 4.490 4.010 4.050 186,078 -0.51(-11.18%)
Oct 21, 2008 4.590 4.790 4.200 4.560 196,308 -0.18(-3.80%)
Oct 20, 2008 4.270 4.800 4.110 4.740 324,877 +0.64(+15.61%)
Oct 17, 2008 3.660 4.650 3.610 4.100 307,847 +0.27(+7.05%)
Oct 16, 2008 3.540 3.880 3.100 3.830 604,797 +0.42(+12.32%)
Oct 15, 2008 3.700 3.960 3.410 3.410 427,981 -0.64(-15.80%)
Oct 14, 2008 4.850 4.990 3.985 4.050 425,590 -0.62(-13.28%)
Oct 13, 2008 4.490 4.733 4.300 4.670 276,020 +0.37(+8.60%)
Oct 10, 2008 3.860 4.300 2.520 4.300 565,082 +0.20(+4.88%)
Oct 09, 2008 4.930 5.040 4.000 4.100 235,710 -0.65(-13.68%)
Oct 08, 2008 4.930 5.220 4.410 4.750 675,244 -0.52(-9.87%)
Oct 07, 2008 5.570 5.940 5.250 5.270 239,955 -0.33(-5.89%)
Oct 06, 2008 5.700 6.000 4.870 5.600 539,839 -0.80(-12.50%)
Oct 03, 2008 6.510 7.260 6.360 6.400 312,844 -0.47(-6.84%)
Oct 02, 2008 7.130 7.810 6.850 6.870 453,138 -0.73(-9.61%)
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.