Northern Oil and Gas, Inc. (NOG)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

39.97

+0.30

(+0.76%)

Al cierre: 04:00PM EDT

40.44

+0.46

(+1.15%)

Fuera de horario:

04:07PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	40.13	40.46	39.69	39.97	39.97	1,000,730
01 may 2024	40.99	41.76	39.43	39.67	39.67	2,017,600
30 abr 2024	43.69	43.75	40.72	40.79	40.79	2,530,000
29 abr 2024	43.10	43.63	43.10	43.54	43.54	1,303,100
26 abr 2024	43.18	43.30	42.70	43.27	43.27	1,025,300
25 abr 2024	42.86	43.28	42.41	43.06	43.06	1,015,900
24 abr 2024	43.14	43.26	42.63	42.97	42.97	1,166,100
23 abr 2024	42.54	43.36	42.35	43.11	43.11	1,072,800
22 abr 2024	42.48	43.05	41.97	42.66	42.66	1,911,200
19 abr 2024	41.70	42.92	41.56	42.50	42.50	1,341,000
18 abr 2024	42.70	42.79	41.86	42.05	42.05	1,357,600
17 abr 2024	42.70	43.20	42.17	42.45	42.45	1,483,200
16 abr 2024	42.06	42.80	41.65	42.76	42.76	1,385,000
15 abr 2024	42.94	43.10	42.30	42.35	42.35	1,382,300
12 abr 2024	42.99	43.29	42.26	42.64	42.64	1,455,800
11 abr 2024	42.65	42.81	41.99	42.64	42.64	1,385,300
10 abr 2024	42.27	42.59	41.83	42.53	42.53	1,504,900
09 abr 2024	41.59	42.31	41.56	42.27	42.27	1,568,900
08 abr 2024	41.51	41.83	41.27	41.41	41.41	1,269,800
05 abr 2024	40.84	41.68	40.66	41.48	41.48	1,481,400
04 abr 2024	40.98	41.31	40.58	40.75	40.75	1,339,600
03 abr 2024	40.15	40.96	40.07	40.94	40.94	1,606,600
02 abr 2024	39.92	40.01	39.51	39.99	39.99	1,602,800
01 abr 2024	39.88	39.89	39.42	39.65	39.65	830,800
28 mar 2024	39.34	39.82	39.22	39.68	39.68	1,293,800
27 mar 2024	38.43	39.06	38.22	39.02	39.02	1,537,500
27 mar 2024	0.4 Dividendo
26 mar 2024	39.50	39.67	38.85	38.86	38.46	1,494,400
25 mar 2024	39.37	40.13	39.26	39.51	39.10	852,700
22 mar 2024	39.65	39.69	38.94	39.03	38.63	780,100
21 mar 2024	39.31	39.55	39.00	39.48	39.07	901,400
20 mar 2024	38.84	39.22	38.38	39.14	38.74	1,182,300
19 mar 2024	38.24	39.14	38.18	39.10	38.70	1,476,200
18 mar 2024	37.90	38.50	37.65	38.42	38.02	1,015,100
15 mar 2024	37.37	38.04	37.37	37.91	37.52	1,930,100
14 mar 2024	37.51	37.56	37.00	37.47	37.08	1,007,100
13 mar 2024	37.32	37.56	37.15	37.31	36.93	879,000
12 mar 2024	36.80	37.13	36.52	36.96	36.58	1,033,700
11 mar 2024	36.06	36.75	35.78	36.75	36.37	1,010,400
08 mar 2024	36.19	36.79	36.18	36.34	35.97	919,000
07 mar 2024	35.85	36.33	35.76	36.05	35.68	1,098,800
06 mar 2024	35.93	36.13	35.36	35.75	35.38	1,068,000
05 mar 2024	35.24	36.02	35.11	35.56	35.19	1,983,200
04 mar 2024	36.63	36.73	35.38	35.41	35.05	1,283,400
01 mar 2024	36.12	36.65	35.95	36.45	36.07	1,786,900
29 feb 2024	35.58	35.81	35.34	35.73	35.36	1,685,800
28 feb 2024	35.18	35.58	34.77	35.06	34.70	1,190,200
27 feb 2024	34.99	35.28	34.81	35.21	34.85	1,034,300
26 feb 2024	34.33	35.16	34.08	34.68	34.32	1,210,200
23 feb 2024	34.69	35.19	33.86	34.59	34.23	1,921,400
22 feb 2024	34.51	35.01	34.29	34.61	34.25	1,688,500
21 feb 2024	33.83	34.91	33.83	34.89	34.53	1,329,200
20 feb 2024	33.90	34.16	33.37	33.57	33.22	910,200
16 feb 2024	34.27	34.45	33.87	34.12	33.77	1,184,100
15 feb 2024	33.05	34.66	33.05	34.30	33.95	1,346,100
14 feb 2024	33.08	33.20	32.35	32.85	32.51	924,500
13 feb 2024	32.90	33.17	32.49	32.80	32.46	1,350,400
12 feb 2024	32.57	33.69	32.57	33.26	32.92	1,187,200
09 feb 2024	32.43	32.64	32.14	32.44	32.11	831,900
08 feb 2024	32.13	32.59	31.94	32.47	32.14	840,300
07 feb 2024	32.06	32.35	31.65	32.13	31.80	822,200
06 feb 2024	31.86	32.46	31.85	31.93	31.60	1,251,800
05 feb 2024	31.85	31.98	31.13	31.73	31.40	1,906,600
02 feb 2024	33.05	33.05	32.11	32.15	31.82	1,837,600
01 feb 2024	33.80	34.10	32.95	33.17	32.83	1,236,300
31 ene 2024	35.06	35.10	33.46	33.50	33.16	1,585,500
30 ene 2024	34.47	35.19	34.34	35.10	34.74	1,136,200
29 ene 2024	34.69	34.84	34.15	34.66	34.30	789,600
26 ene 2024	34.82	35.00	34.13	34.86	34.50	746,300
25 ene 2024	34.32	34.82	33.94	34.75	34.39	1,181,500
24 ene 2024	33.82	34.03	33.41	33.89	33.54	1,333,900
23 ene 2024	33.85	34.14	33.41	33.53	33.18	1,267,800
22 ene 2024	33.45	34.12	33.21	33.85	33.50	1,353,800
19 ene 2024	34.16	34.16	33.45	33.66	33.31	2,015,200
18 ene 2024	34.30	34.30	33.55	34.08	33.73	1,271,800
17 ene 2024	34.15	34.55	33.87	34.07	33.72	1,169,000
16 ene 2024	35.71	35.71	34.68	34.71	34.35	1,383,900
12 ene 2024	36.49	36.49	35.69	35.96	35.59	861,200
11 ene 2024	35.70	35.83	35.34	35.63	35.26	1,047,300
10 ene 2024	35.82	35.82	35.01	35.41	35.05	1,001,900
09 ene 2024	36.33	36.33	35.23	35.64	35.27	1,008,000
08 ene 2024	35.47	36.28	35.09	36.28	35.91	1,452,000
05 ene 2024	36.45	36.69	35.39	36.03	35.66	1,580,200
04 ene 2024	37.74	37.99	36.48	36.54	36.16	1,195,000
03 ene 2024	36.92	37.77	36.65	37.53	37.14	1,031,100
02 ene 2024	37.44	37.81	36.67	36.84	36.46	903,500
29 dic 2023	37.68	37.72	36.98	37.07	36.69	1,295,600
28 dic 2023	38.22	38.48	37.58	37.61	37.22	918,000
27 dic 2023	38.55	38.74	38.22	38.49	38.09	943,100
27 dic 2023	0.4 Dividendo
26 dic 2023	38.25	38.94	38.10	38.80	38.00	1,018,200
22 dic 2023	38.01	38.39	37.79	37.83	37.05	967,200
21 dic 2023	37.57	37.80	37.20	37.79	37.02	1,206,400
20 dic 2023	38.26	38.74	37.29	37.41	36.64	1,451,000
19 dic 2023	37.57	38.10	36.86	38.07	37.29	1,586,300
18 dic 2023	37.45	38.19	37.42	37.65	36.88	2,565,900
15 dic 2023	37.12	37.23	36.40	36.65	35.90	3,977,600
14 dic 2023	36.21	37.23	36.17	37.00	36.24	2,306,500
13 dic 2023	34.90	35.52	34.59	35.42	34.69	2,308,200
12 dic 2023	35.59	35.74	34.71	34.89	34.17	1,685,600
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,064.20+45.81(+0.91%)

Dow Jones38,225.66+322.37(+0.85%)

Nasdaq15,840.96+235.48(+1.51%)

Russell 20002,016.11+35.88(+1.81%)

Petróleo78.92-0.08(-0.10%)

Oro2,311.30+0.30(+0.01%)

Northern Oil and Gas, Inc. (NOG)

S&P 500
5,064.20
+45.81(+0.91%)

Dow Jones
38,225.66
+322.37(+0.85%)

Nasdaq
15,840.96
+235.48(+1.51%)

Russell 2000
2,016.11
+35.88(+1.81%)

Petróleo
78.92
-0.08(-0.10%)

Oro
2,311.30
+0.30(+0.01%)