Quantcast

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

NOG 
$2.835
*  
0.065
2.24%
Get NOG Alerts
*Delayed - data as of Apr. 24, 2019 12:23 ET  -  Find a broker to begin trading NOG now
Exchange:AMEX
Industry: Energy
Community Rating:
View:    NOG Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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.
12:23 2.93 2.94 2.81 2.835 2,372,322
04/23/2019 2.79 2.93 2.72 2.9 8,027,388
04/22/2019 2.64 2.75 2.6 2.73 4,678,345
04/18/2019 2.73 2.73 2.59 2.61 4,245,447
04/17/2019 2.65 2.73 2.62 2.73 6,403,836
04/16/2019 2.63 2.65 2.55 2.65 3,803,259
04/15/2019 2.67 2.7 2.57 2.58 4,031,488
04/12/2019 2.69 2.7 2.6 2.69 3,760,290
04/11/2019 2.66 2.6799 2.6 2.61 2,687,847
04/10/2019 2.64 2.69 2.6 2.67 3,040,327
04/09/2019 2.73 2.745 2.61 2.61 4,606,716
04/08/2019 2.7 2.78 2.65 2.74 6,455,808
04/05/2019 2.62 2.68 2.61 2.68 5,860,300
04/04/2019 2.61 2.65 2.57 2.63 4,023,911
04/03/2019 2.73 2.755 2.625 2.65 5,871,607
04/02/2019 2.78 2.79 2.68 2.72 5,770,424
04/01/2019 2.75 2.8 2.72 2.78 5,066,335
03/29/2019 2.79 2.84 2.655 2.74 5,668,035
03/28/2019 2.6 2.76 2.59 2.73 4,498,257
03/27/2019 2.7 2.71 2.595 2.67 4,593,236
03/26/2019 2.78 2.78 2.65 2.72 4,617,410
03/25/2019 2.58 2.73 2.5 2.69 5,233,133
03/22/2019 2.84 2.85 2.6 2.66 7,250,820
03/21/2019 2.71 2.88 2.66 2.87 7,519,256
03/20/2019 2.48 2.72 2.445 2.63 7,213,558
03/19/2019 2.49 2.5 2.39 2.45 5,223,293
03/18/2019 2.4 2.49 2.35 2.44 3,818,534
03/15/2019 2.49 2.55 2.4 2.4 9,943,159
03/14/2019 2.48 2.6 2.41 2.53 7,347,392
03/13/2019 2.37 2.525 2.36 2.47 7,438,978
03/12/2019 2.5 2.57 2.25 2.37 10,512,180
03/11/2019 2.15 2.28 2.1 2.22 6,419,170
03/08/2019 2.13 2.15 2.05 2.1 4,288,108
03/07/2019 2.25 2.25 2.14 2.18 3,450,575
03/06/2019 2.3 2.32 2.21 2.21 3,327,209
03/05/2019 2.4 2.4 2.3 2.31 2,887,741
03/04/2019 2.45 2.47 2.34 2.41 3,202,298
03/01/2019 2.42 2.47 2.37 2.4 3,373,390
02/28/2019 2.41 2.41 2.33 2.37 3,035,507
02/27/2019 2.33 2.45 2.33 2.42 3,566,879
02/26/2019 2.33 2.38 2.22 2.3 4,705,985
02/25/2019 2.49 2.49 2.34 2.34 3,965,035
02/22/2019 2.45 2.51 2.43 2.48 2,597,818
02/21/2019 2.55 2.57 2.4 2.42 3,593,864
02/20/2019 2.53 2.6 2.49 2.56 3,890,242
02/19/2019 2.52 2.59 2.5 2.54 2,802,940
02/15/2019 2.55 2.61 2.52 2.56 3,170,292
02/14/2019 2.38 2.54 2.38 2.52 5,091,002
02/13/2019 2.32 2.45 2.3 2.42 4,057,913
02/12/2019 2.32 2.39 2.28 2.33 3,929,977
02/11/2019 2.2 2.26 2.155 2.25 2,813,537
02/08/2019 2.18 2.2 2.1 2.18 5,392,415
02/07/2019 2.27 2.27 2.15 2.21 5,318,955
02/06/2019 2.41 2.4101 2.255 2.28 5,210,687
02/05/2019 2.5 2.51 2.39 2.44 4,740,429
02/04/2019 2.5 2.56 2.47 2.52 2,207,568
02/01/2019 2.54 2.59 2.49 2.54 4,180,616
01/31/2019 2.59 2.66 2.47 2.53 3,451,311
01/30/2019 2.52 2.615 2.48 2.61 3,738,847
01/29/2019 2.55 2.57 2.47 2.5 3,188,166
01/28/2019 2.52 2.61 2.48 2.5 3,369,820
01/25/2019 2.61 2.675 2.49 2.63 6,954,921
01/24/2019 2.61 2.66 2.45 2.57 6,460,244
01/23/2019 2.71 2.78 2.61 2.63 4,199,254
*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?



Smart Portfolio