Northern Oil and Gas (NY: NOG )

39.79 +0.77 (+1.97%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 44.21 46.87 42.46 46.32 141,820 +3.03(+7.01%)
Oct 29, 2015 44.12 46.32 42.74 43.29 124,727 -1.01(-2.28%)
Oct 28, 2015 41.08 45.03 40.44 44.30 194,061 +4.50(+11.32%)
Oct 27, 2015 43.10 43.66 39.70 39.80 273,859 -4.23(-9.60%)
Oct 26, 2015 44.76 45.59 43.20 44.02 114,067 -1.01(-2.24%)
Oct 23, 2015 44.02 45.49 43.38 45.03 204,151 -0.09(-0.20%)
Oct 22, 2015 45.95 46.23 43.75 45.13 165,304 +0.46(+1.03%)
Oct 21, 2015 47.24 48.25 44.67 44.67 186,949 -3.40(-7.07%)
Oct 20, 2015 44.57 48.25 44.48 48.07 90,197 +2.48(+5.44%)
Oct 19, 2015 46.96 48.32 45.13 45.59 89,777 -2.30(-4.80%)
Oct 16, 2015 47.06 48.43 45.31 47.88 105,770 +1.01(+2.16%)
Oct 15, 2015 45.13 47.70 42.92 46.87 126,156 +1.29(+2.82%)
Oct 14, 2015 45.03 46.14 43.38 45.59 141,663 +0.18(+0.40%)
Oct 13, 2015 45.95 47.98 45.13 45.40 122,071 -1.01(-2.18%)
Oct 12, 2015 50.73 51.56 46.14 46.41 123,745 -4.50(-8.84%)
Oct 09, 2015 53.12 53.67 50.36 50.92 133,147 -1.56(-2.98%)
Oct 08, 2015 50.55 52.85 49.35 52.48 189,221 +2.02(+4.01%)
Oct 07, 2015 54.59 54.68 49.26 50.46 313,202 -2.30(-4.36%)
Oct 06, 2015 47.06 53.21 46.41 52.75 277,292 +6.34(+13.66%)
Oct 05, 2015 45.49 46.78 43.93 46.41 218,199 +1.84(+4.12%)
Oct 02, 2015 40.99 45.17 40.35 44.57 157,092 +2.39(+5.66%)
Oct 01, 2015 41.82 44.67 40.30 42.19 135,312 +1.56(+3.85%)
Sep 30, 2015 39.70 41.59 38.69 40.62 147,865 +1.65(+4.25%)
Sep 29, 2015 38.23 39.89 37.68 38.97 130,798 +0.83(+2.17%)
Sep 28, 2015 39.52 40.88 37.22 38.14 202,879 -1.56(-3.94%)
Sep 25, 2015 42.46 42.64 39.52 39.70 129,231 -2.30(-5.47%)
Sep 24, 2015 40.53 42.92 40.53 42.00 140,332 +0.64(+1.56%)
Sep 23, 2015 43.20 44.02 40.81 41.36 163,572 -1.10(-2.60%)
Sep 22, 2015 42.28 43.89 41.54 42.46 121,587 -0.92(-2.12%)
Sep 21, 2015 44.12 44.76 42.19 43.38 129,367 +0.18(+0.43%)
Sep 18, 2015 46.78 47.93 42.74 43.20 329,616 -5.70(-11.65%)
Sep 17, 2015 50.00 51.38 48.25 48.89 253,372 -0.74(-1.48%)
Sep 16, 2015 46.32 50.00 45.49 49.63 233,141 +4.04(+8.87%)
Sep 15, 2015 41.91 45.68 41.91 45.59 181,352 +3.31(+7.83%)
Sep 14, 2015 41.45 43.56 41.27 42.28 132,224 +0.83(+2.00%)
Sep 11, 2015 42.74 44.02 41.17 41.45 286,131 -3.31(-7.39%)
Sep 10, 2015 45.40 47.79 43.84 44.76 184,140 -0.64(-1.42%)
Sep 09, 2015 46.50 49.08 45.31 45.40 136,406 -2.02(-4.26%)
Sep 08, 2015 44.85 49.72 44.85 47.42 164,690 -0.55(-1.15%)
Sep 04, 2015 46.41 47.98 47.98 47.98 100,710 +0.37(+0.77%)
Sep 03, 2015 46.87 49.54 46.23 47.61 154,416 +0.83(+1.77%)
Sep 02, 2015 48.53 48.55 45.22 46.78 188,092 -1.10(-2.30%)
Sep 01, 2015 53.40 54.22 47.33 47.88 164,525 -7.54(-13.60%)
Aug 31, 2015 52.29 56.80 50.55 55.42 170,295 +1.93(+3.61%)
Aug 28, 2015 47.61 54.04 47.15 53.49 204,054 +4.69(+9.60%)
Aug 27, 2015 46.05 50.46 45.31 48.80 252,006 +4.69(+10.63%)
Aug 26, 2015 43.01 45.03 41.36 44.12 217,340 +2.11(+5.03%)
Aug 25, 2015 43.56 44.02 40.26 42.00 254,417 +1.93(+4.82%)
Aug 24, 2015 38.97 43.56 38.23 40.07 341,658 -2.39(-5.63%)
Aug 21, 2015 41.54 43.75 40.71 42.46 209,670 -0.74(-1.70%)
Aug 20, 2015 43.01 44.85 42.28 43.20 130,648 -0.74(-1.67%)
Aug 19, 2015 44.94 46.41 42.28 43.93 133,137 -1.93(-4.21%)
Aug 18, 2015 45.13 46.23 43.10 45.86 111,765 +1.38(+3.10%)
Aug 17, 2015 45.03 46.87 44.12 44.48 116,494 -1.01(-2.22%)
Aug 14, 2015 46.41 48.25 45.36 45.49 101,551 -0.74(-1.59%)
Aug 13, 2015 48.71 50.50 45.40 46.23 167,331 -3.58(-7.20%)
Aug 12, 2015 47.79 51.10 45.77 49.81 184,582 +2.39(+5.04%)
Aug 11, 2015 50.18 51.01 46.14 47.42 197,849 -3.22(-6.35%)
Aug 10, 2015 44.12 50.73 43.20 50.64 220,372 +6.98(+16.00%)
Aug 07, 2015 44.94 49.48 42.74 43.66 251,730 -2.57(-5.57%)
Aug 06, 2015 43.56 47.79 40.16 46.23 361,768 +2.21(+5.01%)
Aug 05, 2015 45.03 46.14 41.91 44.02 202,151 +0.46(+1.05%)
Aug 04, 2015 42.83 46.14 41.91 43.56 161,854 +1.29(+3.04%)
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.