Skip to main content

Northern Oil and Gas (NY: NOG )

39.02 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 119.94 120.49 118.38 118.38 85,853 -2.02(-1.68%)
Aug 29, 2013 120.21 121.68 119.11 120.40 66,188 +0.28(+0.23%)
Aug 28, 2013 120.12 122.42 119.02 120.12 58,105 +0.46(+0.38%)
Aug 27, 2013 119.57 121.67 119.02 119.66 77,248 -1.47(-1.21%)
Aug 26, 2013 120.77 121.96 119.48 121.13 71,020 +1.75(+1.46%)
Aug 23, 2013 117.82 120.63 117.00 119.39 122,816 +2.48(+2.12%)
Aug 22, 2013 110.75 117.27 110.75 116.91 154,176 +6.98(+6.35%)
Aug 21, 2013 114.06 114.52 109.92 109.92 103,669 -4.96(-4.32%)
Aug 20, 2013 113.41 116.26 111.02 114.88 117,251 +1.47(+1.30%)
Aug 19, 2013 114.06 114.61 113.05 113.41 122,947 +0.09(+0.08%)
Aug 16, 2013 110.56 113.69 109.83 113.32 135,601 +3.03(+2.75%)
Aug 15, 2013 109.83 110.56 108.40 110.29 129,759 -0.18(-0.17%)
Aug 14, 2013 110.56 112.77 110.29 110.47 110,547 -1.20(-1.07%)
Aug 13, 2013 114.88 115.07 111.21 111.67 114,216 -2.11(-1.86%)
Aug 12, 2013 112.13 115.16 110.47 113.78 102,152 +0.46(+0.41%)
Aug 09, 2013 118.19 121.32 112.22 113.32 259,561 -9.47(-7.71%)
Aug 08, 2013 122.51 123.06 118.92 122.79 143,352 +1.56(+1.29%)
Aug 07, 2013 122.88 125.08 120.95 121.22 90,343 -1.75(-1.42%)
Aug 06, 2013 128.21 128.21 122.60 122.97 125,695 -5.70(-4.43%)
Aug 05, 2013 125.18 128.67 125.18 128.67 79,889 +4.04(+3.24%)
Aug 02, 2013 122.42 126.74 122.15 124.62 65,249 +1.56(+1.27%)
Aug 01, 2013 123.61 123.89 121.50 123.06 87,586 +1.65(+1.36%)
Jul 31, 2013 120.49 122.89 119.48 121.41 62,228 +0.92(+0.76%)
Jul 30, 2013 120.86 120.86 117.64 120.49 59,839 +0.00(+0.00%)
Jul 29, 2013 119.94 121.96 119.20 120.49 62,922 +0.55(+0.46%)
Jul 26, 2013 120.03 120.95 119.03 119.94 34,544 -0.92(-0.76%)
Jul 25, 2013 120.95 122.51 118.65 120.86 72,671 -0.64(-0.53%)
Jul 24, 2013 122.97 122.97 119.48 121.50 84,430 -1.29(-1.05%)
Jul 23, 2013 124.35 125.44 121.87 122.79 59,400 -1.19(-0.96%)
Jul 22, 2013 122.79 126.19 122.79 123.98 94,110 +1.19(+0.97%)
Jul 19, 2013 124.53 124.53 120.77 122.79 110,984 -3.77(-2.98%)
Jul 18, 2013 123.89 126.56 123.43 126.56 84,793 +3.40(+2.76%)
Jul 17, 2013 123.98 125.18 122.97 123.16 54,723 +0.09(+0.07%)
Jul 16, 2013 124.07 124.53 121.32 123.06 59,936 -0.83(-0.67%)
Jul 15, 2013 126.00 126.83 123.61 123.89 60,784 -2.02(-1.61%)
Jul 12, 2013 128.85 129.41 123.89 125.91 91,172 -3.68(-2.84%)
Jul 11, 2013 132.90 132.90 129.13 129.59 95,224 -1.19(-0.91%)
Jul 10, 2013 129.68 132.71 129.68 130.78 70,377 +0.73(+0.57%)
Jul 09, 2013 129.96 130.05 127.11 130.05 74,904 +1.10(+0.86%)
Jul 08, 2013 128.21 131.06 127.38 128.94 60,500 +1.38(+1.08%)
Jul 05, 2013 128.21 128.21 124.07 127.57 43,027 +1.84(+1.46%)
Jul 03, 2013 125.45 126.37 121.78 125.73 25,573 +0.18(+0.15%)
Jul 02, 2013 125.91 127.57 124.26 125.55 49,158 +0.46(+0.37%)
Jul 01, 2013 121.59 125.73 120.40 125.08 65,378 +2.48(+2.02%)
Jun 28, 2013 117.82 122.74 117.82 122.60 242,440 +2.02(+1.68%)
Jun 26, 2013 124.07 124.07 119.75 120.58 40,649 -2.21(-1.80%)
Jun 25, 2013 124.26 124.26 120.40 122.79 56,313 +0.83(+0.68%)
Jun 24, 2013 120.03 123.16 117.70 121.96 57,935 -1.20(-0.97%)
Jun 21, 2013 122.97 123.61 119.20 123.16 105,761 +0.83(+0.68%)
Jun 20, 2013 126.46 127.36 121.21 122.33 69,241 -7.17(-5.54%)
Jun 19, 2013 130.97 131.79 128.76 129.50 39,734 -0.83(-0.63%)
Jun 18, 2013 127.93 131.70 127.93 130.32 37,029 +2.30(+1.79%)
Jun 17, 2013 128.03 128.39 125.27 128.03 41,738 +2.11(+1.68%)
Jun 14, 2013 128.03 129.56 125.45 125.91 30,145 -1.93(-1.51%)
Jun 13, 2013 124.90 128.58 124.26 127.84 31,174 +2.57(+2.05%)
Jun 12, 2013 128.39 128.39 124.44 125.27 36,375 -1.29(-1.02%)
Jun 11, 2013 126.56 128.12 124.53 126.56 48,029 -2.57(-1.99%)
Jun 10, 2013 128.30 130.69 127.66 129.13 51,842 +1.75(+1.37%)
Jun 07, 2013 124.53 128.94 123.34 127.38 85,868 +3.03(+2.44%)
Jun 06, 2013 121.78 124.35 120.86 124.35 44,894 +2.67(+2.19%)
Jun 05, 2013 123.52 123.80 121.27 121.68 38,423 -2.39(-1.93%)
Jun 04, 2013 123.89 124.81 121.22 124.07 83,143 +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.