Northern Oil and Gas (NY: NOG )

11.02 USD -0.55 (-4.75%)
Streaming Delayed Price Updated: 1:07 PM EST, Jan 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 2.370 2.370 2.210 2.260 3,559,100 -0.04(-1.74%)
Dec 28, 2018 2.330 2.410 2.290 2.300 4,138,500 +0.02(+0.88%)
Dec 27, 2018 2.260 2.310 2.160 2.280 4,733,406 -0.03(-1.30%)
Dec 26, 2018 2.000 2.310 1.900 2.310 5,308,757 +0.36(+18.46%)
Dec 24, 2018 1.940 2.060 1.870 1.950 3,692,500 -0.08(-3.94%)
Dec 21, 2018 2.120 2.185 2.020 2.030 7,178,600 -0.12(-5.58%)
Dec 20, 2018 2.180 2.250 2.090 2.150 6,253,770 -0.07(-3.15%)
Dec 19, 2018 2.160 2.360 2.160 2.220 7,425,402 +0.06(+2.78%)
Dec 18, 2018 2.280 2.310 2.160 2.160 5,178,423 -0.12(-5.26%)
Dec 17, 2018 2.350 2.450 2.260 2.280 6,727,679 -0.11(-4.60%)
Dec 14, 2018 2.480 2.610 2.345 2.390 6,663,000 -0.11(-4.40%)
Dec 13, 2018 2.480 2.550 2.420 2.500 4,190,096 +0.01(+0.40%)
Dec 12, 2018 2.360 2.540 2.360 2.490 8,400,829 +0.18(+7.79%)
Dec 11, 2018 2.320 2.360 2.230 2.310 3,357,567 +0.06(+2.67%)
Dec 10, 2018 2.360 2.420 2.210 2.250 4,215,387 -0.16(-6.64%)
Dec 07, 2018 2.560 2.650 2.380 2.410 6,165,000 -0.04(-1.63%)
Dec 06, 2018 2.440 2.520 2.340 2.450 5,363,477 -0.13(-5.04%)
Dec 04, 2018 2.800 2.830 2.550 2.580 5,220,500 -0.17(-6.18%)
Dec 03, 2018 2.700 2.780 2.600 2.750 4,776,690 +0.21(+8.27%)
Nov 30, 2018 2.590 2.630 2.450 2.540 5,147,700 -0.11(-4.15%)
Nov 29, 2018 2.650 2.740 2.570 2.650 2,952,998 +0.00(+0.00%)
Nov 28, 2018 2.530 2.680 2.470 2.650 5,105,103 +0.09(+3.52%)
Nov 27, 2018 2.630 2.760 2.530 2.560 4,621,999 -0.04(-1.54%)
Nov 26, 2018 2.510 2.620 2.510 2.600 3,025,321 +0.11(+4.42%)
Nov 23, 2018 2.500 2.620 2.460 2.490 3,426,300 -0.20(-7.43%)
Nov 21, 2018 2.690 2.690 2.690 0 +0.13(+5.08%)
Nov 20, 2018 2.690 2.700 2.520 2.560 4,545,129 -0.20(-7.25%)
Nov 19, 2018 2.800 2.930 2.710 2.760 5,308,455 -0.09(-3.16%)
Nov 16, 2018 2.840 2.940 2.715 2.850 3,934,900 +0.05(+1.79%)
Nov 15, 2018 2.720 2.800 2.650 2.800 3,202,807 +0.15(+5.66%)
Nov 14, 2018 2.690 2.780 2.560 2.650 4,731,835 +0.02(+0.76%)
Nov 13, 2018 2.790 2.880 2.580 2.630 4,632,685 -0.17(-6.07%)
Nov 12, 2018 3.070 3.150 2.760 2.800 6,887,182 -0.24(-7.89%)
Nov 09, 2018 2.940 3.140 2.760 3.040 6,428,500 +0.06(+2.01%)
Nov 08, 2018 3.130 3.200 2.860 2.980 6,285,670 -0.17(-5.40%)
Nov 07, 2018 3.060 3.180 2.960 3.150 7,293,237 +0.17(+5.70%)
Nov 06, 2018 2.990 3.060 2.860 2.980 5,603,282 +0.04(+1.36%)
Nov 05, 2018 2.930 2.990 2.820 2.940 3,777,538 +0.07(+2.44%)
Nov 02, 2018 2.870 3.000 2.750 2.870 5,013,600 -0.06(-2.05%)
Nov 01, 2018 2.980 3.050 2.820 2.930 4,600,896 -0.01(-0.34%)
Oct 31, 2018 3.010 3.120 2.900 2.940 5,937,514 +0.02(+0.68%)
Oct 30, 2018 2.730 2.930 2.570 2.920 6,886,773 +0.17(+6.18%)
Oct 29, 2018 3.050 3.070 2.720 2.750 6,121,833 -0.26(-8.64%)
Oct 26, 2018 3.060 3.120 2.850 3.010 3,854,100 -0.11(-3.53%)
Oct 25, 2018 3.150 3.150 3.020 3.120 4,439,377 +0.09(+2.97%)
Oct 24, 2018 3.300 3.380 3.030 3.030 5,204,780 -0.22(-6.77%)
Oct 23, 2018 3.370 3.410 3.250 3.250 3,843,802 -0.26(-7.41%)
Oct 22, 2018 3.600 3.600 3.450 3.510 2,719,239 -0.11(-3.04%)
Oct 19, 2018 3.560 3.740 3.560 3.620 3,421,200 +0.08(+2.26%)
Oct 18, 2018 3.440 3.655 3.420 3.540 3,983,858 -0.12(-3.28%)
Oct 17, 2018 3.830 3.860 3.580 3.660 3,882,294 -0.21(-5.43%)
Oct 16, 2018 3.740 3.885 3.680 3.870 3,100,870 +0.12(+3.20%)
Oct 15, 2018 3.760 3.840 3.700 3.750 2,673,734 +0.02(+0.54%)
Oct 12, 2018 3.680 3.770 3.565 3.730 6,029,900 +0.26(+7.49%)
Oct 11, 2018 3.760 3.800 3.470 3.470 5,799,342 -0.32(-8.44%)
Oct 10, 2018 4.020 4.060 3.760 3.790 6,860,616 -0.28(-6.88%)
Oct 09, 2018 4.040 4.190 3.950 4.070 5,023,303 +0.06(+1.50%)
Oct 08, 2018 3.980 4.155 3.870 4.010 4,661,581 -0.05(-1.23%)
Oct 05, 2018 4.210 4.290 3.860 4.060 9,155,500 -0.11(-2.64%)
Oct 04, 2018 4.310 4.400 4.170 4.170 4,760,023 -0.16(-3.70%)
Oct 03, 2018 4.230 4.370 4.130 4.330 6,334,187 +0.14(+3.34%)
Oct 02, 2018 4.470 4.490 4.160 4.190 6,521,947 -0.10(-2.33%)
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.