Stockscreener 앱 받기
38.30
1.43%
0.54
시간 외 거래:
38.75
0.45
+1.17%
Northern Oil And Gas Inc 주식 (NOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-03 | $38.53 | $37.88 | $0.65 | 790,457.0 | +1.43% |
| 2025-01-02 | $38.14 | $37.40 | $0.74 | 853,309.0 | +1.61% |
| 2024-12-31 | $37.37 | $36.68 | $0.685 | 858,593.0 | +1.59% |
| 2024-12-30 | $36.95 | $35.59 | $1.36 | 1,206,039.0 | +1.50% |
| 2024-12-27 | $36.61 | $35.91 | $0.6999 | 913,262.0 | -0.25% |
| 2024-12-26 | $36.25 | $35.59 | $0.66 | 683,100.0 | +0.08% |
| 2024-12-24 | $36.17 | $35.12 | $1.05 | 406,021.0 | +1.32% |
| 2024-12-23 | $35.88 | $35.10 | $0.78 | 1,855,322.0 | +0.17% |
| 2024-12-20 | $37.07 | $35.21 | $1.86 | 4,557,184.0 | -1.25% |
| 2024-12-19 | $37.68 | $35.93 | $1.75 | 1,954,974.0 | -2.15% |
| 2024-12-18 | $39.38 | $36.75 | $2.63 | 2,479,128.0 | -4.41% |
| 2024-12-17 | $38.88 | $37.87 | $1.01 | 1,771,986.0 | -1.94% |
| 2024-12-16 | $40.24 | $38.89 | $1.35 | 1,187,241.0 | -3.54% |
| 2024-12-13 | $41.32 | $40.37 | $0.955 | 1,034,618.0 | -1.21% |
| 2024-12-12 | $41.48 | $40.45 | $1.03 | 1,130,171.0 | -0.15% |
| 2024-12-11 | $41.40 | $40.25 | $1.15 | 1,218,317.0 | +2.15% |
| 2024-12-10 | $41.10 | $40.25 | $0.85 | 755,431.0 | -1.13% |
| 2024-12-09 | $41.45 | $40.45 | $1.00 | 793,476.0 | +1.57% |
| 2024-12-06 | $41.33 | $39.54 | $1.79 | 1,451,199.0 | -3.08% |
| 2024-12-05 | $42.25 | $41.44 | $0.8144 | 1,086,056.0 | -0.53% |
Northern Oil And Gas Inc 주식 (NOG) 연도별 가격 이력
이 심층 분석에서는 Northern Oil And Gas Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NOG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Northern Oil And Gas Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Northern Oil And Gas Inc 주식 (NOG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $38.53 | $37.40 | $1.13 | 2,434,223.0 | +3.07% |
Northern Oil And Gas Inc 주식 (NOG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $43.78 | $35.10 | $8.68 | 27,294,177.0 | -15.89% |
| 2024-11 | $44.31 | $35.65 | $8.66 | 24,056,758.0 | +19.97% |
| 2024-10 | $40.45 | $34.72 | $5.73 | 23,208,131.0 | +2.37% |
| 2024-09 | $38.90 | $33.17 | $5.73 | 31,138,683.0 | -10.99% |
| 2024-08 | $43.50 | $36.09 | $7.41 | 26,376,972.0 | -7.90% |
| 2024-07 | $43.80 | $37.12 | $6.67 | 33,898,917.0 | +16.20% |
| 2024-06 | $40.91 | $36.54 | $4.37 | 27,684,167.0 | -9.19% |
| 2024-05 | $41.76 | $39.04 | $2.72 | 23,272,982.0 | +0.34% |
| 2024-04 | $43.75 | $39.42 | $4.33 | 29,187,189.0 | +2.80% |
| 2024-03 | $40.13 | $35.11 | $5.02 | 24,063,661.0 | +11.06% |
| 2024-02 | $35.81 | $31.13 | $4.68 | 24,971,454.0 | +6.66% |
| 2024-01 | $37.99 | $33.21 | $4.78 | 25,397,540.0 | -9.63% |
Northern Oil And Gas Inc 주식 (NOG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.94 | $34.59 | $4.35 | 32,181,300.0 | -0.94% |
| 2023-11 | $39.26 | $35.18 | $4.08 | 22,675,566.0 | -2.40% |
| 2023-10 | $41.30 | $37.05 | $4.25 | 39,515,598.0 | -4.70% |
| 2023-09 | $43.64 | $38.58 | $5.06 | 27,486,646.0 | -3.83% |
| 2023-08 | $42.86 | $38.59 | $4.27 | 29,739,458.0 | +6.25% |
| 2023-07 | $40.06 | $33.02 | $7.04 | 23,856,533.0 | +14.71% |
| 2023-06 | $34.78 | $29.57 | $5.21 | 32,642,063.0 | +14.74% |
| 2023-05 | $33.64 | $29.57 | $4.07 | 41,277,503.0 | -9.83% |
| 2023-04 | $35.25 | $31.62 | $3.63 | 21,708,095.0 | +9.29% |
| 2023-03 | $34.06 | $25.56 | $8.50 | 35,949,223.0 | -2.22% |
| 2023-02 | $34.52 | $30.12 | $4.40 | 45,736,606.0 | -7.40% |
| 2023-01 | $35.88 | $28.22 | $7.66 | 28,588,291.0 | +8.76% |
1.20%
2.62%
자본화:
|
볼륨(24시간):