Skip to main content

Northern Oil and Gas (NY: NOG )

39.70 +0.68 (+1.74%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 7.536 8.272 7.523 7.812 108,650 +0.23(+3.06%)
Aug 30, 2017 7.444 7.626 7.353 7.580 64,526 -0.01(-0.17%)
Aug 29, 2017 7.812 8.208 7.077 7.593 116,266 -0.41(-5.14%)
Aug 28, 2017 8.705 8.915 7.812 8.005 139,006 -0.57(-6.66%)
Aug 25, 2017 9.021 9.283 8.387 8.576 133,439 -0.48(-5.27%)
Aug 24, 2017 9.032 9.283 9.007 9.053 152,895 -0.05(-0.51%)
Aug 23, 2017 8.970 9.558 8.886 9.099 91,796 -0.09(-1.00%)
Aug 22, 2017 9.099 9.374 8.977 9.191 51,219 +0.00(+0.00%)
Aug 21, 2017 9.191 9.283 8.841 9.191 94,975 -0.09(-0.99%)
Aug 18, 2017 8.915 9.283 8.731 9.283 37,163 +0.28(+3.06%)
Aug 17, 2017 9.283 9.283 8.754 9.007 84,188 -0.09(-1.01%)
Aug 16, 2017 9.191 9.374 8.768 9.099 53,646 +0.00(+0.04%)
Aug 15, 2017 9.191 9.374 9.008 9.095 25,580 -0.19(-2.02%)
Aug 14, 2017 9.650 9.650 8.916 9.283 55,254 +0.00(+0.00%)
Aug 11, 2017 9.191 9.558 9.010 9.283 62,042 +0.31(+3.40%)
Aug 10, 2017 8.731 8.977 7.812 8.977 120,442 +0.25(+2.82%)
Aug 09, 2017 9.650 10.11 8.731 8.731 112,442 -0.46(-5.00%)
Aug 08, 2017 9.650 9.880 8.639 9.191 342,119 +0.00(+0.00%)
Aug 07, 2017 10.57 10.57 9.191 9.191 707,943 -1.84(-16.67%)
Aug 04, 2017 10.57 11.03 10.57 11.03 92,981 +0.46(+4.35%)
Aug 03, 2017 10.57 11.03 10.11 10.57 95,549 -0.46(-4.17%)
Aug 02, 2017 10.57 11.03 10.11 11.03 55,708 +0.46(+4.35%)
Aug 01, 2017 11.03 11.49 10.11 10.57 129,706 -0.92(-8.00%)
Jul 31, 2017 11.95 11.95 11.49 11.49 32,391 -0.46(-3.85%)
Jul 28, 2017 11.95 11.99 11.49 11.95 25,209 -0.46(-3.70%)
Jul 27, 2017 11.49 12.41 11.49 12.41 54,948 +0.46(+3.85%)
Jul 26, 2017 11.03 13.33 10.57 11.95 179,586 +1.38(+13.04%)
Jul 25, 2017 11.49 11.95 10.57 10.57 105,216 -0.46(-4.17%)
Jul 24, 2017 10.57 11.49 10.57 11.03 100,453 +0.46(+4.35%)
Jul 21, 2017 11.03 11.03 10.11 10.57 65,331 +0.00(+0.00%)
Jul 20, 2017 10.57 11.03 10.57 10.57 66,843 +0.00(+0.00%)
Jul 19, 2017 10.57 11.03 10.11 10.57 94,645 +0.46(+4.55%)
Jul 18, 2017 10.57 10.57 10.11 10.11 82,648 -0.92(-8.33%)
Jul 17, 2017 11.03 11.49 10.57 11.03 42,425 +0.00(+0.00%)
Jul 14, 2017 11.03 11.49 10.57 11.03 30,405 +0.00(+0.00%)
Jul 13, 2017 11.03 11.03 9.650 11.03 82,175 +0.46(+4.35%)
Jul 12, 2017 11.03 11.49 10.57 10.57 67,935 -0.46(-4.17%)
Jul 11, 2017 11.03 11.49 10.57 11.03 65,681 +0.00(+0.00%)
Jul 10, 2017 11.49 11.95 11.03 11.03 67,001 -0.46(-4.00%)
Jul 07, 2017 11.95 12.41 11.03 11.49 88,000 -0.46(-3.85%)
Jul 06, 2017 12.87 12.87 11.95 11.95 89,858 -0.92(-7.14%)
Jul 05, 2017 12.87 12.87 12.56 12.87 76,192 +0.46(+3.70%)
Jul 03, 2017 12.87 13.33 12.41 12.41 55,828 -0.46(-3.57%)
Jun 30, 2017 13.33 13.33 12.41 12.87 178,799 -0.46(-3.45%)
Jun 29, 2017 13.33 13.79 13.33 13.33 33,253 +0.00(+0.00%)
Jun 28, 2017 12.87 13.79 12.87 13.33 139,898 +0.46(+3.57%)
Jun 27, 2017 13.33 13.79 12.87 12.87 135,762 +0.00(+0.00%)
Jun 26, 2017 12.41 13.33 11.95 12.87 179,456 +0.92(+7.69%)
Jun 23, 2017 12.87 13.33 11.49 11.95 830,528 -1.38(-10.34%)
Jun 22, 2017 13.33 13.79 12.87 13.33 97,921 +0.46(+3.57%)
Jun 21, 2017 14.71 14.71 12.41 12.87 143,046 -1.84(-12.50%)
Jun 20, 2017 14.71 14.93 14.25 14.71 88,072 -0.46(-3.03%)
Jun 19, 2017 15.16 15.16 14.71 15.16 43,346 +0.00(+0.00%)
Jun 16, 2017 14.71 15.16 14.71 15.16 60,408 +0.46(+3.12%)
Jun 15, 2017 14.71 15.16 14.71 14.71 60,800 +0.00(+0.00%)
Jun 14, 2017 15.16 15.62 14.71 14.71 19,634 -0.92(-5.88%)
Jun 13, 2017 15.16 16.08 15.16 15.62 31,644 +0.46(+3.03%)
Jun 12, 2017 15.16 15.62 14.71 15.16 34,539 +0.00(+0.00%)
Jun 09, 2017 15.62 15.62 14.71 15.16 37,861 +0.00(+0.00%)
Jun 08, 2017 15.16 15.61 15.16 15.16 40,740 -0.46(-2.94%)
Jun 07, 2017 15.62 16.54 14.71 15.62 96,842 -0.46(-2.86%)
Jun 06, 2017 15.16 16.54 14.71 16.08 89,813 +0.92(+6.06%)
Jun 05, 2017 14.71 15.62 14.71 15.16 45,522 +0.46(+3.12%)
Jun 02, 2017 15.16 15.16 14.71 14.71 35,978 +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.