Stockscreener 앱 받기
43.46
0.77%
0.33
Northern Oil And Gas Inc 주식 (NOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $44.31 | $43.36 | $0.95 | 1,135,781.0 | +0.77% |
| 2024-11-26 | $43.44 | $42.59 | $0.845 | 768,802.0 | -0.42% |
| 2024-11-25 | $43.58 | $42.56 | $1.02 | 1,568,056.0 | +0.25% |
| 2024-11-22 | $43.42 | $42.22 | $1.20 | 1,280,991.0 | +2.03% |
| 2024-11-21 | $42.58 | $41.80 | $0.7799 | 1,010,698.0 | +1.85% |
| 2024-11-20 | $41.58 | $40.81 | $0.77 | 896,978.0 | +1.19% |
| 2024-11-19 | $41.29 | $40.58 | $0.707 | 535,935.0 | -0.41% |
| 2024-11-18 | $41.67 | $40.81 | $0.8575 | 1,135,440.0 | +1.85% |
| 2024-11-15 | $41.38 | $40.24 | $1.14 | 707,325.0 | -0.98% |
| 2024-11-14 | $41.28 | $40.43 | $0.85 | 686,896.0 | +0.79% |
| 2024-11-13 | $41.11 | $40.25 | $0.8599 | 813,750.0 | -0.25% |
| 2024-11-12 | $41.67 | $40.54 | $1.13 | 855,175.0 | -1.02% |
| 2024-11-11 | $41.52 | $40.50 | $1.02 | 1,002,067.0 | +0.42% |
| 2024-11-08 | $40.98 | $39.89 | $1.09 | 1,195,926.0 | +0.96% |
| 2024-11-07 | $41.37 | $40.32 | $1.05 | 1,742,548.0 | -1.27% |
| 2024-11-06 | $41.52 | $38.95 | $2.57 | 4,859,799.0 | +11.70% |
| 2024-11-05 | $36.99 | $36.01 | $0.98 | 1,802,587.0 | +1.52% |
| 2024-11-04 | $36.85 | $36.04 | $0.8099 | 789,792.0 | +1.09% |
| 2024-11-01 | $37.03 | $35.65 | $1.38 | 698,858.0 | -1.19% |
| 2024-10-31 | $37.23 | $36.13 | $1.10 | 1,024,802.0 | -0.60% |
| 2024-10-30 | $36.88 | $36.03 | $0.85 | 540,221.0 | +1.25% |
| 2024-10-29 | $36.65 | $35.70 | $0.945 | 704,486.0 | -1.45% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $44.31 | $35.65 | $8.66 | 24,623,185.0 | +19.89% |
| 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% |
Northern Oil And Gas Inc 주식 (NOG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $37.09 | $29.45 | $7.64 | 27,256,697.0 | -15.31% |
| 2022-11 | $39.02 | $32.85 | $6.16 | 34,713,308.0 | +6.59% |
| 2022-10 | $35.90 | $28.51 | $7.39 | 40,622,474.0 | +24.55% |
| 2022-09 | $34.59 | $24.21 | $10.38 | 18,553,377.0 | -13.37% |
| 2022-08 | $33.50 | $25.05 | $8.45 | 20,077,054.0 | +9.75% |
| 2022-07 | $29.17 | $21.45 | $7.72 | 16,490,844.0 | +14.13% |
| 2022-06 | $39.10 | $24.54 | $14.56 | 35,705,093.0 | -22.73% |
| 2022-05 | $34.17 | $23.53 | $10.64 | 23,519,918.0 | +30.86% |
| 2022-04 | $30.44 | $23.17 | $7.27 | 17,040,094.0 | -11.39% |
| 2022-03 | $29.69 | $22.66 | $7.03 | 34,973,227.0 | +12.40% |
| 2022-02 | $25.47 | $21.80 | $3.66 | 22,816,423.0 | +6.63% |
| 2022-01 | $24.38 | $20.02 | $4.35 | 17,925,216.0 | +14.29% |
0.14%
0.34%
자본화:
|
볼륨(24시간):