Northern Oil and Gas (NY: NOG )

39.37 +0.35 (+0.90%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 21.87 23.90 20.22 23.90 38,802 +2.02(+9.24%)
Dec 30, 2008 21.23 21.87 18.84 21.87 77,118 +1.10(+5.31%)
Dec 29, 2008 22.61 24.36 20.59 20.77 40,604 -1.75(-7.75%)
Dec 26, 2008 23.44 23.44 20.59 22.52 13,291 +1.01(+4.70%)
Dec 24, 2008 19.39 21.60 19.39 21.51 11,819 +1.75(+8.84%)
Dec 23, 2008 22.52 24.08 19.48 19.76 34,491 -2.67(-11.89%)
Dec 22, 2008 25.83 27.11 21.51 22.43 37,842 -2.48(-9.96%)
Dec 19, 2008 26.84 28.40 24.91 24.91 33,213 -0.83(-3.21%)
Dec 18, 2008 30.79 30.79 25.73 25.73 36,891 -4.96(-16.17%)
Dec 17, 2008 30.79 32.72 29.50 30.70 28,963 -0.37(-1.18%)
Dec 16, 2008 30.51 31.71 28.49 31.06 33,207 +0.83(+2.74%)
Dec 15, 2008 32.63 36.76 28.67 30.24 23,431 -1.10(-3.52%)
Dec 12, 2008 28.77 32.17 28.12 31.34 38,236 -1.93(-5.80%)
Dec 11, 2008 34.37 39.06 32.63 33.27 38,633 -0.74(-2.16%)
Dec 10, 2008 32.90 34.47 31.43 34.01 26,881 +2.57(+8.19%)
Dec 09, 2008 31.62 32.99 26.25 31.43 39,937 +3.58(+12.87%)
Dec 08, 2008 26.65 29.78 23.90 27.85 33,489 +5.79(+26.25%)
Dec 05, 2008 23.99 24.63 20.68 22.06 26,001 -2.85(-11.44%)
Dec 04, 2008 27.30 27.85 23.99 24.91 23,499 -2.57(-9.36%)
Dec 03, 2008 27.30 29.87 27.11 27.48 21,057 -1.84(-6.27%)
Dec 02, 2008 31.71 33.45 28.22 29.32 17,888 -2.30(-7.27%)
Dec 01, 2008 37.68 37.68 31.16 31.62 12,356 -6.89(-17.90%)
Nov 28, 2008 36.76 38.51 35.75 38.51 8,539 +1.75(+4.75%)
Nov 26, 2008 32.81 38.60 32.35 36.76 28,336 +2.30(+6.67%)
Nov 25, 2008 37.13 37.13 34.01 34.47 24,417 -3.77(-9.86%)
Nov 24, 2008 32.08 38.23 30.05 38.23 33,490 +8.82(+30.00%)
Nov 21, 2008 25.18 29.87 24.17 29.41 27,865 +5.24(+21.67%)
Nov 20, 2008 29.87 30.79 23.90 24.17 25,104 -7.17(-22.87%)
Nov 19, 2008 34.28 35.38 30.97 31.34 7,630 -3.12(-9.07%)
Nov 18, 2008 36.21 37.13 33.82 34.47 10,050 -1.29(-3.60%)
Nov 17, 2008 36.76 37.04 34.92 35.75 8,686 -1.01(-2.75%)
Nov 14, 2008 40.16 41.82 36.76 36.76 16,899 -3.03(-7.62%)
Nov 13, 2008 39.15 40.44 33.91 39.80 24,956 +1.84(+4.84%)
Nov 12, 2008 43.38 43.38 37.96 37.96 15,303 -4.78(-11.18%)
Nov 11, 2008 44.76 45.03 41.36 42.74 10,043 -2.85(-6.25%)
Nov 10, 2008 46.96 48.89 44.85 45.59 14,494 -0.64(-1.39%)
Nov 07, 2008 47.98 49.17 44.57 46.23 17,521 -1.75(-3.64%)
Nov 06, 2008 51.65 52.02 46.05 47.98 22,292 -4.04(-7.77%)
Nov 05, 2008 52.85 53.21 51.01 52.02 18,853 -2.67(-4.87%)
Nov 04, 2008 53.77 55.05 50.55 54.68 42,307 +5.42(+11.01%)
Nov 03, 2008 46.87 50.46 46.23 49.26 24,052 -0.83(-1.65%)
Oct 31, 2008 45.95 50.09 43.20 50.09 25,202 +3.58(+7.71%)
Oct 30, 2008 42.74 46.87 41.91 46.50 27,277 +4.60(+10.96%)
Oct 29, 2008 39.52 43.56 37.59 41.91 25,263 +3.31(+8.57%)
Oct 28, 2008 37.04 38.60 34.92 38.60 16,587 +3.40(+9.66%)
Oct 27, 2008 36.30 40.26 35.20 35.20 18,226 -1.75(-4.73%)
Oct 24, 2008 36.85 38.42 35.48 36.95 17,217 -2.11(-5.41%)
Oct 23, 2008 37.87 41.27 36.67 39.06 20,858 +1.84(+4.94%)
Oct 22, 2008 41.27 41.27 36.85 37.22 20,246 -4.69(-11.18%)
Oct 21, 2008 42.19 44.02 38.60 41.91 21,359 -1.65(-3.80%)
Oct 20, 2008 39.24 44.12 37.77 43.56 35,348 +5.88(+15.61%)
Oct 17, 2008 33.64 42.74 33.18 37.68 33,495 +2.48(+7.05%)
Oct 16, 2008 32.53 35.66 28.49 35.20 65,805 +3.86(+12.32%)
Oct 15, 2008 34.01 36.40 31.34 31.34 46,566 -5.88(-15.80%)
Oct 14, 2008 44.57 45.86 36.63 37.22 46,306 -5.70(-13.28%)
Oct 13, 2008 41.27 43.50 39.52 42.92 30,032 +3.40(+8.60%)
Oct 10, 2008 35.48 39.52 23.16 39.52 61,484 +1.84(+4.88%)
Oct 09, 2008 45.31 46.32 36.76 37.68 25,646 -5.97(-13.68%)
Oct 08, 2008 45.31 47.98 40.53 43.66 73,470 -4.78(-9.87%)
Oct 07, 2008 51.19 54.59 48.25 48.43 26,108 -3.03(-5.89%)
Oct 06, 2008 52.39 55.14 44.76 51.47 58,737 -7.35(-12.50%)
Oct 03, 2008 59.83 66.72 58.45 58.82 34,039 -4.32(-6.84%)
Oct 02, 2008 65.53 71.78 62.96 63.14 49,304 -6.71(-9.61%)
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.