Stockscreener 앱 받기
36.84
2.76%
0.99
시장 영업 전:
37.00
0.16
+0.43%
Northern Oil And Gas Inc 주식 (NOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-04 | $36.98 | $35.48 | $1.50 | 1,335,764.0 | +2.76% |
| 2025-02-03 | $36.33 | $35.09 | $1.24 | 1,408,673.0 | -0.28% |
| 2025-01-31 | $37.17 | $35.67 | $1.50 | 1,253,720.0 | -3.28% |
| 2025-01-30 | $38.08 | $36.77 | $1.30 | 1,296,264.0 | -1.67% |
| 2025-01-29 | $37.82 | $36.66 | $1.16 | 994,718.0 | +0.96% |
| 2025-01-28 | $37.90 | $36.78 | $1.12 | 1,975,312.0 | +0.48% |
| 2025-01-27 | $38.32 | $36.91 | $1.41 | 1,548,984.0 | -1.79% |
| 2025-01-24 | $39.52 | $37.89 | $1.63 | 1,972,334.0 | -3.78% |
| 2025-01-23 | $40.52 | $39.11 | $1.41 | 1,185,164.0 | -1.13% |
| 2025-01-22 | $40.72 | $39.80 | $0.92 | 1,295,076.0 | -1.46% |
| 2025-01-21 | $41.74 | $40.29 | $1.45 | 1,488,956.0 | -3.71% |
| 2025-01-17 | $42.22 | $41.44 | $0.785 | 1,605,097.0 | -0.10% |
| 2025-01-16 | $42.35 | $41.45 | $0.90 | 1,168,881.0 | +0.81% |
| 2025-01-15 | $41.90 | $41.17 | $0.73 | 1,646,267.0 | +1.36% |
| 2025-01-14 | $41.35 | $40.57 | $0.78 | 1,261,517.0 | +0.93% |
| 2025-01-13 | $41.33 | $40.13 | $1.20 | 1,677,452.0 | +2.08% |
| 2025-01-10 | $40.59 | $39.74 | $0.845 | 1,559,527.0 | +1.42% |
| 2025-01-08 | $39.65 | $38.95 | $0.70 | 1,045,088.0 | +0.28% |
| 2025-01-07 | $39.30 | $38.37 | $0.93 | 957,932.0 | +2.05% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $36.98 | $35.09 | $1.89 | 4,080,201.0 | +2.48% |
| 2025-01 | $42.35 | $35.67 | $6.68 | 26,545,118.0 | -3.26% |
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% |
0.06%
1.05%
자본화:
|
볼륨(24시간):