Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Northern Oil and Gas (NY: NOG )

40.93 +0.87 (+2.17%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2008 72.33 74.72 67.09 69.85 30,248 -4.87(-6.52%)
Sep 30, 2008 71.69 78.03 66.82 74.72 36,636 +5.79(+8.40%)
Sep 29, 2008 77.48 77.48 64.79 68.93 73,997 -9.19(-11.76%)
Sep 26, 2008 73.62 79.22 72.88 78.12 0 +0.83(+1.07%)
Sep 25, 2008 68.93 77.84 61.58 77.29 47,626 +7.63(+10.95%)
Sep 24, 2008 68.01 70.77 68.01 69.67 34,075 +2.39(+3.55%)
Sep 23, 2008 64.33 68.93 61.58 67.28 15,691 +1.01(+1.53%)
Sep 22, 2008 68.01 69.02 61.58 66.26 40,128 -0.74(-1.10%)
Sep 19, 2008 75.64 75.82 66.08 67.00 0 -1.75(-2.54%)
Sep 18, 2008 63.42 70.22 63.42 68.75 42,439 +5.15(+8.09%)
Sep 17, 2008 65.62 66.08 61.39 63.60 40,980 -1.19(-1.84%)
Sep 16, 2008 61.58 65.60 57.44 64.79 55,906 +3.12(+5.07%)
Sep 15, 2008 54.50 62.04 51.84 61.67 47,990 +2.67(+4.52%)
Sep 12, 2008 56.80 60.38 56.52 59.00 38,603 +2.76(+4.90%)
Sep 11, 2008 51.93 57.07 48.71 56.25 42,370 +2.02(+3.73%)
Sep 10, 2008 48.43 54.32 47.24 54.22 45,107 +6.16(+12.81%)
Sep 09, 2008 56.89 56.89 47.42 48.07 39,469 -8.09(-14.40%)
Sep 08, 2008 60.11 60.20 55.05 56.16 20,180 -2.30(-3.93%)
Sep 05, 2008 54.32 58.82 53.40 58.45 0 +4.60(+8.53%)
Sep 04, 2008 60.20 61.03 53.49 53.86 71,547 -7.35(-12.01%)
Sep 03, 2008 62.59 63.05 59.92 61.21 24,991 -2.21(-3.48%)
Sep 02, 2008 67.18 67.28 61.58 63.42 46,118 -4.60(-6.76%)
Aug 29, 2008 69.85 71.23 68.01 68.01 36,041 -2.02(-2.89%)
Aug 28, 2008 73.34 73.34 69.39 70.03 25,158 -0.46(-0.65%)
Aug 27, 2008 68.84 73.98 68.84 70.49 27,625 +2.48(+3.65%)
Aug 26, 2008 66.45 70.77 66.17 68.01 20,656 +1.93(+2.92%)
Aug 25, 2008 67.18 70.90 64.70 66.08 18,494 -2.30(-3.36%)
Aug 22, 2008 70.31 70.31 66.91 68.38 16,077 -2.30(-3.25%)
Aug 21, 2008 73.71 75.27 70.12 70.68 34,109 -0.28(-0.39%)
Aug 20, 2008 71.14 71.23 66.17 70.95 29,410 +3.03(+4.47%)
Aug 19, 2008 67.09 71.50 63.60 67.92 33,929 +0.46(+0.68%)
Aug 18, 2008 72.61 76.01 66.26 67.46 37,760 -4.23(-5.90%)
Aug 15, 2008 76.28 78.58 70.68 71.69 0 -5.24(-6.81%)
Aug 14, 2008 74.44 79.50 71.69 76.93 72,379 +2.48(+3.33%)
Aug 13, 2008 68.84 76.10 67.09 74.44 78,234 +8.64(+13.13%)
Aug 12, 2008 64.15 66.54 61.58 65.81 37,486 +1.10(+1.70%)
Aug 11, 2008 63.23 66.26 61.67 64.70 42,349 -1.47(-2.22%)
Aug 08, 2008 66.17 66.82 63.42 66.17 37,480 -1.93(-2.83%)
Aug 07, 2008 68.38 73.34 65.71 68.10 55,326 +2.57(+3.93%)
Aug 06, 2008 67.09 69.76 63.99 65.53 56,194 -0.83(-1.25%)
Aug 05, 2008 71.96 72.70 60.84 66.36 111,307 -6.16(-8.49%)
Aug 04, 2008 83.18 83.64 72.30 72.51 51,763 -10.94(-13.11%)
Aug 01, 2008 83.45 86.21 82.72 83.45 17,986 -1.84(-2.16%)
Jul 31, 2008 87.31 88.97 84.55 85.29 17,600 -2.11(-2.42%)
Jul 30, 2008 84.83 88.23 80.14 87.40 40,550 +1.10(+1.28%)
Jul 29, 2008 86.30 89.52 84.37 86.30 30,373 -0.92(-1.05%)
Jul 28, 2008 87.31 88.05 78.21 87.22 87,828 -3.03(-3.36%)
Jul 25, 2008 91.45 94.85 89.15 90.25 38,058 -2.57(-2.77%)
Jul 24, 2008 95.40 98.34 90.07 92.83 44,649 -4.69(-4.81%)
Jul 23, 2008 97.05 100.91 93.74 97.51 41,738 -3.77(-3.72%)
Jul 22, 2008 110.01 110.01 99.26 101.28 60,370 -7.81(-7.16%)
Jul 21, 2008 116.08 119.48 106.61 109.09 92,124 +6.98(+6.84%)
Jul 18, 2008 102.94 105.23 97.88 102.11 44,256 -0.64(-0.63%)
Jul 17, 2008 109.37 110.75 98.34 102.75 75,725 -9.56(-8.51%)
Jul 16, 2008 116.45 118.65 109.46 112.31 38,307 -6.34(-5.35%)
Jul 15, 2008 117.27 120.03 112.68 118.65 26,891 +0.18(+0.16%)
Jul 14, 2008 120.40 121.78 115.62 118.47 27,860 -1.01(-0.85%)
Jul 11, 2008 115.34 124.07 115.34 119.48 66,060 +4.87(+4.25%)
Jul 10, 2008 104.41 119.48 101.10 114.61 62,460 +7.17(+6.67%)
Jul 09, 2008 111.30 118.01 107.44 107.44 35,006 -4.60(-4.10%)
Jul 08, 2008 108.17 114.88 93.01 112.03 108,193 +0.83(+0.74%)
Jul 07, 2008 115.71 117.55 104.77 111.21 72,027 -6.34(-5.40%)
Jul 04, 2008 121.68 124.72 116.81 117.55 45,578 +0.00(+0.00%)
Jul 03, 2008 121.68 124.72 116.81 117.55 45,578 -8.45(-6.71%)
Jul 02, 2008 127.66 128.67 124.53 126.00 57,724 +2.94(+2.39%)
Jul 01, 2008 119.57 124.07 114.88 123.06 71,487 +1.01(+0.83%)
Jun 30, 2008 129.31 130.88 121.78 122.05 58,052 -7.26(-5.62%)
Jun 27, 2008 126.46 131.43 121.87 129.31 211,032 -2.57(-1.95%)
Jun 26, 2008 133.26 136.39 128.67 131.89 44,717 +1.84(+1.41%)
Jun 25, 2008 145.49 145.49 124.26 130.05 82,997 -9.47(-6.78%)
Jun 24, 2008 150.54 150.54 138.14 139.51 58,365 -6.80(-4.65%)
Jun 23, 2008 145.03 148.25 143.01 146.31 71,224 +3.40(+2.38%)
Jun 20, 2008 141.26 142.91 136.94 142.91 80,094 +5.97(+4.36%)
Jun 19, 2008 147.69 150.73 133.26 136.94 130,164 -8.64(-5.93%)
Jun 18, 2008 134.64 146.87 134.64 145.58 196,490 +15.62(+12.02%)
Jun 17, 2008 126.00 133.17 126.00 129.96 102,112 +7.35(+6.00%)
Jun 16, 2008 126.83 127.20 119.48 122.60 49,722 -3.22(-2.56%)
Jun 13, 2008 127.84 127.84 116.72 125.82 98,675 -2.85(-2.21%)
Jun 12, 2008 136.48 136.48 127.29 128.67 50,397 -3.40(-2.58%)
Jun 11, 2008 130.97 137.31 130.69 132.07 46,630 +1.56(+1.20%)
Jun 10, 2008 131.79 136.94 128.67 130.51 65,218 -2.21(-1.66%)
Jun 09, 2008 136.94 138.87 129.68 132.71 120,592 +2.39(+1.83%)
Jun 06, 2008 136.48 138.78 129.59 130.32 227,352 +5.79(+4.65%)
Jun 05, 2008 121.68 126.46 113.96 124.53 128,524 +7.17(+6.11%)
Jun 04, 2008 116.54 124.07 114.70 117.36 144,656 +1.10(+0.95%)
Jun 03, 2008 105.69 116.26 104.04 116.26 136,929 +11.21(+10.67%)
Jun 02, 2008 105.69 110.75 101.28 105.05 83,801 -1.56(-1.47%)
May 30, 2008 95.58 107.99 95.58 106.61 66,234 +10.11(+10.48%)
May 29, 2008 93.74 99.72 93.29 96.50 37,619 +2.76(+2.94%)
May 28, 2008 94.20 96.13 93.01 93.74 28,908 +1.19(+1.29%)
May 27, 2008 96.41 101.10 91.54 92.55 24,613 -2.02(-2.14%)
May 26, 2008 92.00 96.59 81.61 94.57 0 +0.00(+0.00%)
May 23, 2008 92.00 96.59 81.61 94.57 50,893 -3.12(-3.20%)
May 22, 2008 106.52 108.82 95.40 97.70 54,889 -7.08(-6.75%)
May 21, 2008 106.61 108.36 101.65 104.77 77,280 +0.09(+0.09%)
May 20, 2008 99.26 107.07 96.23 104.68 117,146 +8.46(+8.79%)
May 19, 2008 99.26 100.82 95.67 96.23 37,626 -2.76(-2.79%)
May 16, 2008 101.10 102.94 96.50 98.98 33,959 +0.64(+0.65%)
May 15, 2008 94.94 101.10 93.19 98.34 59,511 +5.15(+5.52%)
May 14, 2008 94.20 96.13 92.37 93.19 16,053 -0.74(-0.78%)
May 13, 2008 94.30 95.40 90.99 93.93 15,725 -0.55(-0.58%)
May 12, 2008 98.62 98.62 90.99 94.48 26,254 -0.28(-0.29%)
May 09, 2008 97.70 99.26 94.20 94.76 18,540 -0.83(-0.87%)
May 08, 2008 99.53 99.53 94.20 95.58 18,375 -1.84(-1.89%)
May 07, 2008 100.09 100.09 94.20 97.42 26,956 -1.29(-1.30%)
May 06, 2008 92.83 100.09 92.83 98.71 78,006 +5.79(+6.23%)
May 05, 2008 89.06 93.56 88.69 92.92 58,955 +4.23(+4.77%)
May 02, 2008 88.23 89.06 86.48 88.69 10,304 +0.55(+0.63%)
May 01, 2008 88.69 89.61 85.47 88.14 11,735 -0.37(-0.42%)
Apr 30, 2008 87.40 89.61 86.02 88.51 16,272 +0.28(+0.31%)
Apr 29, 2008 90.25 90.34 86.02 88.23 18,981 -0.83(-0.93%)
Apr 28, 2008 87.13 91.81 85.01 89.06 46,022 +4.04(+4.76%)
Apr 25, 2008 82.90 87.68 82.72 85.01 18,198 -0.28(-0.32%)
Apr 24, 2008 90.99 92.73 83.73 85.29 30,427 -3.31(-3.73%)
Apr 23, 2008 91.91 92.83 87.31 88.60 17,468 -3.49(-3.79%)
Apr 22, 2008 91.45 93.19 80.88 92.09 41,337 -0.74(-0.79%)
Apr 21, 2008 92.73 93.29 90.99 92.83 21,141 +0.83(+0.90%)
Apr 18, 2008 93.93 95.12 90.53 92.00 23,408 -1.56(-1.67%)
Apr 17, 2008 93.65 94.11 92.00 93.56 32,360 +0.77(+0.83%)
Apr 16, 2008 94.39 97.51 91.54 92.79 58,294 +1.80(+1.98%)
Apr 15, 2008 93.29 93.65 86.48 90.99 85,122 -0.09(-0.10%)
Apr 14, 2008 87.04 94.57 84.46 91.08 114,556 +8.18(+9.87%)
Apr 11, 2008 82.96 85.01 76.83 82.90 46,568 +3.03(+3.80%)
Apr 10, 2008 85.38 89.52 77.39 79.87 82,467 -3.77(-4.51%)
Apr 09, 2008 78.86 83.64 76.83 83.64 90,682 +8.46(+11.25%)
Apr 08, 2008 71.41 75.82 70.77 75.18 71,840 +4.23(+5.96%)
Apr 07, 2008 65.99 71.87 65.90 70.95 57,690 +5.05(+7.67%)
Apr 04, 2008 64.79 66.36 64.70 65.90 20,901 +1.10(+1.70%)
Apr 03, 2008 64.33 64.79 63.88 64.79 15,798 +0.09(+0.14%)
Apr 02, 2008 64.79 64.79 64.33 64.70 15,134 +0.09(+0.14%)
Apr 01, 2008 64.79 65.71 64.33 64.61 22,107 -0.55(-0.85%)
Mar 31, 2008 65.16 65.62 64.33 65.16 9,596 +0.37(+0.57%)
Mar 28, 2008 65.35 65.35 64.24 64.79 22,468 +0.00(+0.00%)
Mar 27, 2008 65.53 65.53 64.52 64.79 14,601 -0.37(-0.56%)
Mar 26, 2008 64.33 65.16 63.88 65.16 42,329 +0.83(+1.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.