Northern Oil and Gas (NY: NOG )

20.29 USD +0.15 (+0.74%)
Streaming Delayed Price Updated: 1:33 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 157.70 163.70 157.50 160.90 108,773 +1.60(+1.00%)
Jul 30, 2014 160.20 161.70 158.20 159.30 53,905 +0.30(+0.19%)
Jul 29, 2014 156.60 160.00 156.20 159.00 65,383 +2.10(+1.34%)
Jul 28, 2014 159.20 160.10 154.70 156.90 57,045 -2.60(-1.63%)
Jul 25, 2014 159.90 161.20 158.50 159.50 64,954 -2.60(-1.60%)
Jul 24, 2014 162.30 163.20 160.40 162.10 56,239 +0.00(+0.00%)
Jul 23, 2014 164.40 164.40 158.50 162.10 47,107 +1.70(+1.06%)
Jul 22, 2014 155.40 160.50 155.40 160.40 66,456 +2.90(+1.84%)
Jul 21, 2014 159.70 160.90 157.40 157.50 57,010 -3.40(-2.11%)
Jul 18, 2014 158.40 161.10 157.60 160.90 60,224 +1.40(+0.88%)
Jul 17, 2014 163.70 163.70 157.90 159.50 87,477 -1.90(-1.18%)
Jul 16, 2014 156.30 162.10 156.30 161.40 54,963 +4.40(+2.80%)
Jul 15, 2014 163.50 164.50 156.80 157.00 83,578 -7.40(-4.50%)
Jul 14, 2014 162.90 166.90 160.35 164.40 162,998 +3.00(+1.86%)
Jul 11, 2014 166.90 166.90 161.10 161.40 98,330 -6.10(-3.64%)
Jul 10, 2014 166.20 168.30 164.00 167.50 139,979 -1.70(-1.00%)
Jul 09, 2014 166.70 169.90 164.50 169.20 80,839 +2.80(+1.68%)
Jul 08, 2014 161.30 166.40 160.60 166.40 100,315 +4.20(+2.59%)
Jul 07, 2014 164.70 165.24 161.50 162.20 57,567 -2.10(-1.28%)
Jul 03, 2014 164.60 164.30 164.30 164.30 21,750 +0.20(+0.12%)
Jul 02, 2014 164.90 167.60 163.85 164.10 68,709 -0.80(-0.49%)
Jul 01, 2014 163.70 165.91 162.20 164.90 79,176 +2.00(+1.23%)
Jun 30, 2014 161.00 163.10 159.50 162.90 88,162 -0.60(-0.37%)
Jun 27, 2014 162.10 163.60 161.20 163.50 110,170 +0.50(+0.31%)
Jun 26, 2014 163.20 164.90 160.10 163.00 31,457 +0.10(+0.06%)
Jun 25, 2014 159.10 163.80 159.10 162.90 72,586 +2.60(+1.62%)
Jun 24, 2014 169.30 171.00 158.60 160.30 149,511 -10.40(-6.09%)
Jun 23, 2014 172.50 174.30 170.70 170.70 60,150 -0.30(-0.18%)
Jun 20, 2014 170.30 173.50 170.30 171.00 114,808 +0.10(+0.06%)
Jun 19, 2014 168.80 170.90 167.30 170.90 74,656 +2.80(+1.67%)
Jun 18, 2014 164.10 168.50 162.72 168.10 66,570 +4.00(+2.44%)
Jun 17, 2014 163.50 164.70 161.20 164.10 56,929 +0.10(+0.06%)
Jun 16, 2014 165.10 167.20 163.10 164.00 85,213 -0.10(-0.06%)
Jun 13, 2014 160.00 164.40 156.20 164.10 73,046 +4.70(+2.95%)
Jun 12, 2014 154.70 159.60 154.70 159.40 67,473 +5.80(+3.78%)
Jun 11, 2014 153.30 155.00 151.40 153.60 58,247 +0.00(+0.00%)
Jun 10, 2014 153.10 154.70 151.80 153.60 50,226 +0.90(+0.59%)
Jun 06, 2014 152.20 153.70 150.10 152.70 50,671 +1.20(+0.79%)
Jun 05, 2014 150.80 151.60 148.00 151.50 61,552 +0.70(+0.46%)
Jun 04, 2014 150.50 152.50 148.60 150.80 48,582 -0.10(-0.07%)
Jun 03, 2014 150.00 151.70 149.30 150.90 49,658 +0.10(+0.07%)
Jun 02, 2014 153.30 154.30 150.30 150.80 69,593 -1.70(-1.11%)
May 30, 2014 154.80 154.80 150.90 152.50 58,338 -1.80(-1.17%)
May 29, 2014 154.00 154.70 151.80 154.30 58,709 +0.90(+0.59%)
May 28, 2014 150.40 156.00 148.60 153.40 108,518 +2.60(+1.72%)
May 27, 2014 148.60 151.30 146.30 150.80 49,187 +2.60(+1.75%)
May 23, 2014 146.70 148.20 148.20 148.20 47,720 -1.40(-0.94%)
May 22, 2014 151.10 153.60 148.50 149.60 42,411 -0.70(-0.47%)
May 21, 2014 147.30 151.20 146.16 150.30 73,227 +3.10(+2.11%)
May 20, 2014 148.20 149.50 145.00 147.20 72,475 -2.60(-1.74%)
May 19, 2014 147.20 150.35 145.50 149.80 56,062 +2.80(+1.90%)
May 16, 2014 145.50 147.10 143.20 147.00 66,479 +1.00(+0.68%)
May 15, 2014 149.10 149.68 144.30 146.00 80,918 -4.10(-2.73%)
May 14, 2014 149.90 152.10 148.80 150.10 77,950 +0.40(+0.27%)
May 13, 2014 143.70 151.00 143.50 149.70 117,864 +6.00(+4.18%)
May 12, 2014 143.40 145.10 141.30 143.70 69,151 +1.80(+1.27%)
May 09, 2014 145.00 145.90 138.10 141.90 217,895 -5.70(-3.86%)
May 08, 2014 150.60 151.20 147.50 147.60 95,852 -3.80(-2.51%)
May 07, 2014 153.20 153.90 149.00 151.40 76,141 -0.30(-0.20%)
May 06, 2014 149.90 153.50 149.90 151.70 111,469 +0.70(+0.46%)
May 05, 2014 148.20 153.80 148.20 151.00 59,950 +0.90(+0.60%)
May 02, 2014 152.60 152.70 148.70 150.10 92,000 -2.90(-1.90%)
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.