Stockscreener 앱 받기
40.01
0.65%
+0.26
Northern Oil and Gas Inc. 주식 (NOG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $40.10 | $39.77 | $0.33 | 659,994.0 | +0.65% |
| 2024-05-16 | $40.15 | $39.67 | $0.4843 | 639,688.0 | -1.19% |
| 2024-05-15 | $40.25 | $39.22 | $1.03 | 914,249.0 | +0.22% |
| 2024-05-14 | $40.20 | $39.46 | $0.74 | 675,786.0 | +1.31% |
| 2024-05-13 | $40.08 | $39.38 | $0.705 | 1,067,204.0 | -0.28% |
| 2024-05-10 | $40.99 | $39.69 | $1.30 | 1,496,773.0 | -2.55% |
| 2024-05-09 | $40.94 | $40.20 | $0.74 | 960,430.0 | +0.92% |
| 2024-05-08 | $40.87 | $40.24 | $0.625 | 662,470.0 | -0.79% |
| 2024-05-07 | $41.28 | $40.52 | $0.765 | 909,233.0 | +0.32% |
| 2024-05-06 | $41.02 | $40.32 | $0.70 | 1,149,883.0 | +0.84% |
| 2024-05-03 | $40.30 | $39.60 | $0.695 | 1,026,300.0 | +0.70% |
| 2024-05-02 | $40.46 | $39.69 | $0.77 | 1,011,731.0 | +0.76% |
| 2024-05-01 | $41.76 | $39.43 | $2.33 | 1,982,085.0 | -2.75% |
| 2024-04-30 | $43.75 | $40.72 | $3.03 | 2,449,302.0 | -6.32% |
| 2024-04-29 | $43.62 | $43.10 | $0.525 | 1,325,104.0 | +0.62% |
| 2024-04-26 | $43.30 | $42.70 | $0.60 | 918,487.0 | +0.49% |
| 2024-04-25 | $43.28 | $42.41 | $0.87 | 955,425.0 | +0.21% |
| 2024-04-24 | $43.26 | $42.63 | $0.63 | 1,094,558.0 | -0.32% |
| 2024-04-23 | $43.36 | $42.35 | $1.01 | 1,049,564.0 | +1.05% |
| 2024-04-22 | $43.05 | $41.97 | $1.08 | 1,428,170.0 | +0.38% |
| 2024-04-19 | $42.92 | $41.56 | $1.36 | 1,374,205.0 | +1.07% |
| 2024-04-18 | $42.79 | $41.86 | $0.93 | 1,234,627.0 | -0.94% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $41.76 | $39.22 | $2.54 | 13,815,820.0 | -1.91% |
| 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% |
1.63%
0.27%
자본화:
|
볼륨(24시간):