Northern Oil and Gas (NY: NOG )

10.08 USD UNCHANGED
Streaming Delayed Price Updated: 8:34 AM EST, Jan 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 11.80 11.84 11.84 11.84 158,600 -0.18(-1.50%)
Dec 30, 2009 12.13 12.16 11.85 12.02 246,092 +0.01(+0.08%)
Dec 29, 2009 12.24 12.34 11.97 12.01 230,879 -0.22(-1.80%)
Dec 28, 2009 12.54 12.54 11.82 12.23 361,607 -0.17(-1.37%)
Dec 24, 2009 12.41 12.66 12.27 12.40 158,192 +0.07(+0.57%)
Dec 23, 2009 11.69 12.43 11.53 12.33 619,582 +0.80(+6.94%)
Dec 22, 2009 11.45 11.60 11.22 11.53 329,255 +0.28(+2.49%)
Dec 21, 2009 11.48 11.61 10.86 11.25 491,572 -0.21(-1.83%)
Dec 18, 2009 10.97 11.62 10.97 11.46 1,241,729 +0.46(+4.18%)
Dec 17, 2009 10.71 11.11 10.30 11.00 457,666 +0.26(+2.42%)
Dec 16, 2009 10.50 10.76 10.39 10.74 476,512 +0.39(+3.77%)
Dec 15, 2009 9.750 10.46 9.750 10.35 574,780 +0.40(+4.02%)
Dec 14, 2009 9.860 9.980 9.760 9.950 303,752 +0.42(+4.41%)
Dec 11, 2009 9.420 9.550 9.360 9.530 224,119 +0.10(+1.06%)
Dec 10, 2009 9.470 9.620 9.330 9.430 576,495 +0.03(+0.32%)
Dec 09, 2009 9.230 9.500 9.200 9.400 279,742 +0.07(+0.75%)
Dec 08, 2009 9.470 9.670 9.260 9.330 366,116 -0.37(-3.81%)
Dec 07, 2009 9.680 9.960 9.520 9.700 287,280 -0.12(-1.22%)
Dec 04, 2009 9.670 9.930 9.560 9.820 303,786 +0.15(+1.55%)
Dec 03, 2009 9.690 9.850 9.560 9.670 392,746 -0.02(-0.21%)
Dec 02, 2009 9.350 9.700 9.330 9.690 450,447 +0.37(+3.97%)
Dec 01, 2009 9.210 9.320 9.050 9.320 325,868 +0.17(+1.86%)
Nov 30, 2009 9.080 9.355 9.000 9.150 316,867 -0.18(-1.93%)
Nov 27, 2009 9.500 9.600 9.000 9.330 184,663 -0.34(-3.52%)
Nov 25, 2009 9.420 9.830 9.400 9.670 266,382 +0.27(+2.87%)
Nov 24, 2009 9.510 9.820 9.300 9.400 195,186 -0.23(-2.39%)
Nov 23, 2009 9.820 10.10 9.570 9.630 339,344 +0.03(+0.31%)
Nov 20, 2009 9.700 9.850 9.260 9.600 149,002 -0.24(-2.44%)
Nov 19, 2009 9.800 9.980 9.360 9.840 369,735 -0.14(-1.40%)
Nov 18, 2009 10.01 10.30 9.810 9.980 198,161 -0.11(-1.09%)
Nov 17, 2009 10.26 10.34 9.950 10.09 182,299 -0.21(-2.04%)
Nov 16, 2009 10.27 10.64 10.19 10.30 280,298 +0.13(+1.28%)
Nov 13, 2009 10.14 10.35 9.900 10.17 293,961 +0.02(+0.20%)
Nov 12, 2009 11.09 11.10 10.14 10.15 449,863 -0.65(-6.02%)
Nov 11, 2009 10.80 11.11 10.71 10.80 393,528 +0.06(+0.56%)
Nov 10, 2009 10.63 10.86 10.60 10.74 277,656 -0.06(-0.56%)
Nov 09, 2009 10.24 10.88 10.15 10.80 799,958 +0.91(+9.20%)
Nov 06, 2009 9.730 10.13 9.620 9.890 317,225 +0.12(+1.23%)
Nov 05, 2009 9.660 9.860 9.600 9.770 231,297 +0.21(+2.20%)
Nov 04, 2009 9.740 9.860 9.520 9.560 416,920 -0.07(-0.73%)
Nov 03, 2009 9.110 9.640 9.000 9.630 331,882 +0.44(+4.79%)
Nov 02, 2009 9.160 9.400 9.000 9.190 693,796 +0.07(+0.77%)
Oct 30, 2009 9.190 9.350 8.790 9.120 919,598 -0.10(-1.08%)
Oct 29, 2009 9.060 9.480 8.700 9.220 408,199 +0.60(+6.96%)
Oct 28, 2009 9.730 9.800 8.500 8.620 564,855 -1.11(-11.41%)
Oct 27, 2009 9.980 10.14 9.660 9.730 371,447 -0.23(-2.31%)
Oct 26, 2009 10.18 10.77 9.800 9.960 582,385 -0.24(-2.35%)
Oct 23, 2009 10.08 10.24 9.800 10.20 531,366 +0.00(+0.00%)
Oct 22, 2009 10.30 10.60 10.06 10.20 571,304 -0.37(-3.50%)
Oct 21, 2009 10.11 10.80 9.920 10.57 913,085 +0.09(+0.86%)
Oct 20, 2009 10.36 10.55 10.34 10.48 772,286 +0.27(+2.64%)
Oct 19, 2009 9.830 10.25 9.660 10.21 490,185 +0.32(+3.24%)
Oct 16, 2009 9.800 10.10 9.600 9.890 532,808 -0.10(-1.00%)
Oct 15, 2009 9.960 10.15 9.890 9.990 515,646 -0.11(-1.09%)
Oct 14, 2009 10.10 10.24 10.03 10.10 360,204 +0.12(+1.20%)
Oct 13, 2009 9.880 10.10 9.830 9.980 375,999 +0.11(+1.11%)
Oct 12, 2009 10.01 10.10 9.800 9.870 502,679 +0.19(+1.96%)
Oct 09, 2009 9.660 9.780 9.540 9.680 350,139 +0.10(+1.04%)
Oct 08, 2009 9.280 9.660 9.220 9.580 429,669 +0.43(+4.70%)
Oct 07, 2009 8.990 9.250 8.930 9.150 367,276 +0.10(+1.10%)
Oct 06, 2009 8.560 9.120 8.500 9.050 414,126 +0.61(+7.23%)
Oct 05, 2009 8.020 8.600 7.857 8.440 314,398 +0.42(+5.24%)
Oct 02, 2009 7.710 8.150 7.650 8.020 282,218 +0.03(+0.38%)
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.