Northern Oil and Gas, Inc. Common Stock Historical Stock Prices

NOG 
$5.5
*  
0.04
0.73%
Get NOG Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading NOG now
Exchange: AMEX
Industry: Energy
Community Rating:
View:    NOG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-FEB-2016 TO 02-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 5.63 5.63 5.35 5.50 1,112,561
05/02/2016 5.57 5.63 5.35 5.5 1,112,561
04/29/2016 5.57 5.75 5.3 5.46 917,614
04/28/2016 5.71 5.82 5.5 5.5 906,891
04/27/2016 5.6 5.85 5.33 5.74 1,260,315
04/26/2016 5.57 5.62 5.36 5.49 612,483
04/25/2016 5.6 5.62 5.345 5.45 696,583
04/22/2016 5.1 5.56 5.1 5.51 777,124
04/21/2016 5.29 5.3 5.04 5.06 747,442
04/20/2016 4.95 5.28 4.85 5.25 906,605
04/19/2016 4.81 5.19 4.794 4.99 801,558
04/18/2016 4.37 4.87 4.26 4.75 746,286
04/15/2016 4.64 4.87 4.5 4.78 533,649
04/14/2016 4.76 4.94 4.66 4.78 898,012
04/13/2016 4.64 4.95 4.5 4.76 922,718
04/12/2016 4.19 4.74 4.19 4.7 1,588,791
04/11/2016 4.17 4.25 4.1 4.17 834,077
04/08/2016 4.06 4.2 4 4.09 722,101
04/07/2016 3.94 4.01 3.89 3.91 438,954
04/06/2016 3.83 3.99 3.74 3.98 787,559
04/05/2016 3.75 3.92 3.7 3.73 1,047,206
04/04/2016 3.84 4.01 3.8 3.8 508,286
04/01/2016 3.92 3.93 3.77 3.82 981,304
03/31/2016 3.96 4.16 3.955 3.99 805,687
03/30/2016 4.07 4.18 3.87 4.08 992,570
03/29/2016 3.83 4.07 3.755 4.03 739,196
03/28/2016 3.94 4 3.68 3.99 809,054
03/24/2016 3.79 3.995 3.68 3.98 669,050
03/23/2016 3.99 4.07 3.84 3.88 634,718
03/22/2016 4.13 4.1999 4.06 4.1 440,954
03/21/2016 4.02 4.29 4.02 4.22 669,895
03/18/2016 4.38 4.5 3.96 4.07 2,091,019
03/17/2016 4.2 4.34 4.07 4.31 897,092
03/16/2016 4.04 4.26 3.99 4.13 743,983
03/15/2016 3.8 3.97 3.725 3.96 428,042
03/14/2016 3.87 4.02 3.64 3.91 958,458
03/11/2016 4.2 4.37 3.97 4 893,763
03/10/2016 4.27 4.38 4.03 4.04 939,108
03/09/2016 4.22 4.45 4.11 4.33 697,094
03/08/2016 4.82 4.82 4.06 4.07 1,431,754
03/07/2016 5.07 5.07 4.6 4.84 2,579,761
03/04/2016 4.43 5.05 4.41 5 3,869,015
03/03/2016 3.7 4.4 3.6301 4.39 2,105,771
03/02/2016 3.25 3.825 3.235 3.82 1,141,541
03/01/2016 3.3 3.35 3 3.33 701,260
02/29/2016 2.95 3.34 2.95 3.34 1,348,940
02/26/2016 3.03 3.05 2.82 2.97 898,884
02/25/2016 2.61 2.82 2.53 2.82 1,191,204
02/24/2016 2.54 2.71 2.5 2.68 1,343,423
02/23/2016 2.75 2.78 2.57 2.58 2,559,045
02/22/2016 2.77 2.86 2.69 2.74 1,250,454
02/19/2016 3.01 3.01 2.67 2.69 968,802
02/18/2016 3.1 3.15 2.95 3.04 921,844
02/17/2016 2.9 3.15 2.88 3.04 717,552
02/16/2016 3 3.03 2.68 2.85 663,078
02/12/2016 2.94 3.17 2.811 2.98 658,622
02/11/2016 2.78 2.84 2.66 2.79 1,019,867
02/10/2016 2.66 2.93 2.57 2.89 1,125,613
02/09/2016 2.72 2.8 2.52 2.65 852,118
02/08/2016 2.97 3.07 2.76 2.82 962,745
02/05/2016 3.06 3.29 3.01 3.07 1,011,948
02/04/2016 3.21 3.27 3.025 3.07 961,369
02/03/2016 3.05 3.19 2.83 3.15 837,305
02/02/2016 2.99 3.06 2.82 2.9 621,749
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?