Northern Oil and Gas Historical Data - NOG

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Northern Oil and Gas Inc NOG AMEX Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.1402 23.37% 0.74 0.61 0.8699 0.61 0.5998 11:52:31
more quote information »

NOG Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.8050.86990.550.65650833,934,862-0.065-8.07%
1 Month1.401.430.500.86141277,643,692-0.66-47.14%
3 Months2.072.150.501.346,743,649-1.33-64.25%
6 Months1.852.430.501.686,342,730-1.11-60.0%
1 Year2.782.950.501.866,242,150-2.04-73.38%
3 Years2.654.490.502.224,081,319-1.91-72.08%
5 Years7.939.510.502.612,923,996-7.19-90.67%

NOG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 0.61 -0.0405 -6.23% 0.67 0.6799 0.555 3,483,626
Mar 31 2020 0.6505 0.0395 6.46% 0.5995 0.7028 0.59 3,847,807
Mar 30 2020 0.611 -0.054 -8.12% 0.65 0.689 0.55 5,022,751
Mar 27 2020 0.665 -0.085 -11.33% 0.7111 0.746 0.65 3,184,216
Mar 26 2020 0.75 -0.05 -6.25% 0.805 0.82 0.68 4,135,909
Mar 25 2020 0.80 0.0199 2.55% 0.80 0.8799 0.7577 5,115,410
Mar 24 2020 0.7801 0.0501 6.86% 0.72 0.82 0.6903 5,038,046
Mar 23 2020 0.73 0.0196 2.76% 0.7287 0.74 0.66 3,677,470
Mar 20 2020 0.7104 0.0154 2.22% 0.74 0.7994 0.70 5,727,394
Mar 19 2020 0.695 0.095 15.83% 0.63 0.72 0.5211 7,252,738
Mar 18 2020 0.60 -0.18 -23.08% 0.75 0.774 0.50 9,364,452
Mar 17 2020 0.78 -0.08 -9.3% 0.8357 0.85 0.734 9,610,894
Mar 16 2020 0.86 -0.0894 -9.42% 0.81 0.945 0.7715 7,459,195
Mar 13 2020 0.9494 0.0742 8.48% 0.97 1.04 0.8219 14,222,111
Mar 12 2020 0.8752 -0.0748 -7.87% 0.81 0.9496 0.64 12,116,059
Mar 11 2020 0.95 -0.038 -3.85% 0.9207 0.98 0.8152 10,179,433
Mar 10 2020 0.988 0.108 12.27% 1.02 1.05 0.79 11,067,295
Mar 09 2020 0.88 -0.39 -30.71% 0.9472 1.20 0.5259 19,415,085
Mar 06 2020 1.27 -0.10 -7.3% 1.29 1.33 1.20 10,906,913
Mar 05 2020 1.37 -0.05 -3.52% 1.40 1.43 1.33 4,575,323
Mar 04 2020 1.42 -0.03 -2.07% 1.47 1.50 1.40 5,062,757
Mar 03 2020 1.45 0.03 2.11% 1.46 1.47 1.38 7,763,950
Mar 02 2020 1.42 -0.01 -0.7% 1.51 1.55 1.35 6,418,898
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.