Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viper Energy Inc (NQ: VNOM )

37.67 +0.43 (+1.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.101 9.380 8.887 8.903 1,471,203 -0.21(-2.27%)
Nov 27, 2020 9.030 9.300 9.030 9.109 471,893 -0.01(-0.09%)
Nov 25, 2020 8.911 9.197 8.632 9.117 1,053,614 +0.09(+0.97%)
Nov 24, 2020 8.958 9.213 8.927 9.030 1,518,575 +0.37(+4.22%)
Nov 23, 2020 8.219 8.696 8.219 8.664 1,458,576 +0.64(+7.92%)
Nov 20, 2020 7.973 8.219 7.965 8.028 704,003 +0.04(+0.50%)
Nov 19, 2020 7.830 8.004 7.710 7.989 710,710 +0.13(+1.62%)
Nov 18, 2020 7.917 8.303 7.790 7.861 913,368 +0.02(+0.30%)
Nov 17, 2020 7.464 7.909 7.353 7.838 1,388,564 +0.27(+3.57%)
Nov 16, 2020 7.679 7.687 7.384 7.567 873,028 +0.24(+3.25%)
Nov 13, 2020 7.011 7.369 7.011 7.329 571,531 +0.38(+5.49%)
Nov 12, 2020 7.082 7.369 6.908 6.947 673,451 -0.35(-4.79%)
Nov 11, 2020 7.472 7.567 7.281 7.297 920,427 -0.10(-1.40%)
Nov 10, 2020 7.154 7.528 6.804 7.400 1,869,784 +0.83(+12.58%)
Nov 09, 2020 6.440 6.919 6.244 6.574 2,516,761 +0.67(+11.30%)
Nov 06, 2020 5.992 6.126 5.883 5.906 705,767 -0.06(-1.05%)
Nov 05, 2020 5.820 5.985 5.804 5.969 506,698 +0.18(+3.12%)
Nov 04, 2020 5.867 5.985 5.655 5.788 472,112 -0.09(-1.47%)
Nov 03, 2020 5.945 6.073 5.773 5.875 624,483 +0.20(+3.60%)
Nov 02, 2020 5.647 5.945 5.584 5.670 912,555 +0.16(+3.00%)
Oct 30, 2020 5.466 5.553 5.301 5.506 1,457,882 +0.01(+0.14%)
Oct 29, 2020 5.278 5.545 5.121 5.498 1,958,388 +0.16(+3.09%)
Oct 28, 2020 5.561 5.670 5.262 5.333 1,622,811 -0.42(-7.37%)
Oct 27, 2020 5.773 5.843 5.655 5.757 931,646 +0.00(+0.00%)
Oct 26, 2020 5.890 5.953 5.568 5.757 1,154,247 -0.24(-3.93%)
Oct 23, 2020 6.087 6.134 5.875 5.992 1,010,841 -0.05(-0.91%)
Oct 22, 2020 6.000 6.087 5.773 6.047 951,733 +0.08(+1.32%)
Oct 21, 2020 6.102 6.102 5.812 5.969 1,303,597 -0.18(-2.94%)
Oct 20, 2020 5.992 6.181 5.977 6.150 312,668 +0.17(+2.89%)
Oct 19, 2020 6.173 6.181 5.938 5.977 883,851 -0.08(-1.30%)
Oct 16, 2020 6.283 6.303 6.040 6.055 473,143 -0.27(-4.34%)
Oct 15, 2020 6.134 6.440 6.110 6.330 463,275 +0.09(+1.38%)
Oct 14, 2020 6.000 6.495 6.000 6.244 1,345,334 +0.34(+5.72%)
Oct 13, 2020 6.071 6.197 5.835 5.906 357,519 -0.19(-3.09%)
Oct 12, 2020 6.205 6.223 5.938 6.095 537,940 -0.06(-1.02%)
Oct 09, 2020 6.377 6.385 6.087 6.157 297,306 -0.14(-2.24%)
Oct 08, 2020 6.024 6.354 5.906 6.299 346,922 +0.35(+5.94%)
Oct 07, 2020 5.992 6.033 5.867 5.945 196,233 +0.00(+0.00%)
Oct 06, 2020 6.197 6.244 5.914 5.945 411,638 -0.13(-2.20%)
Oct 05, 2020 5.953 6.120 5.851 6.079 267,872 +0.22(+3.75%)
Oct 02, 2020 5.592 5.969 5.539 5.859 532,222 +0.09(+1.63%)
Oct 01, 2020 5.898 5.906 5.642 5.765 682,122 -0.14(-2.39%)
Sep 30, 2020 6.047 6.126 5.835 5.906 375,946 -0.13(-2.08%)
Sep 29, 2020 6.032 6.079 5.780 6.032 398,294 -0.05(-0.78%)
Sep 28, 2020 6.032 6.157 5.977 6.079 282,896 +0.17(+2.93%)
Sep 25, 2020 5.922 5.989 5.769 5.906 262,291 -0.06(-1.05%)
Sep 24, 2020 5.828 6.079 5.733 5.969 365,386 +0.08(+1.33%)
Sep 23, 2020 6.150 6.244 5.812 5.890 768,125 -0.27(-4.46%)
Sep 22, 2020 6.102 6.252 6.047 6.165 597,465 +0.07(+1.16%)
Sep 21, 2020 6.244 6.244 5.977 6.095 642,968 -0.18(-2.88%)
Sep 18, 2020 6.409 6.409 6.165 6.275 1,209,724 -0.15(-2.32%)
Sep 17, 2020 6.354 6.487 6.220 6.424 475,407 -0.07(-1.09%)
Sep 16, 2020 6.275 6.582 6.244 6.495 727,426 +0.25(+4.03%)
Sep 15, 2020 6.362 6.409 6.197 6.244 1,182,165 -0.09(-1.36%)
Sep 14, 2020 6.228 6.472 6.000 6.330 730,944 +0.09(+1.51%)
Sep 11, 2020 6.417 6.503 6.164 6.236 1,094,494 -0.15(-2.34%)
Sep 10, 2020 6.935 6.990 6.362 6.385 1,257,792 -0.53(-7.72%)
Sep 09, 2020 6.998 6.998 6.801 6.919 667,800 +0.03(+0.46%)
Sep 08, 2020 7.312 7.312 6.794 6.888 1,167,878 -0.56(-7.49%)
Sep 04, 2020 7.658 7.681 7.186 7.445 407,697 -0.12(-1.56%)
Sep 03, 2020 7.658 7.697 7.514 7.563 569,385 -0.08(-1.03%)
Sep 02, 2020 7.956 8.027 7.610 7.642 756,369 -0.32(-4.04%)
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.