Northern Oil and Gas Inc (NOG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	291.513	1,53%	35,00	34,81	35,275	35,21
26/02/2024	356.345	0,26%	34,21	34,09	35,14	34,68
23/02/2024	656.962	-0,06%	34,255	33,86	34,98	34,59
22/02/2024	557.482	-0,80%	33,92	34,3201	35,005	34,61
21/02/2024	481.442	3,93%	33,92	33,83	34,905	34,89
20/02/2024	344.206	-1,61%	33,86	33,37	34,15	33,57
19/02/2024	423.833	-0,53%	34,30	33,87	34,445	34,12
16/02/2024	423.833	-0,53%	34,30	33,87	34,445	34,12
15/02/2024	527.339	4,41%	33,15	33,05	34,66	34,30
14/02/2024	339.138	0,15%	32,92	32,35	33,18	32,85
13/02/2024	400.778	-1,38%	32,99	32,495	33,1691	32,80
12/02/2024	508.439	2,53%	32,58	32,14	33,685	33,26
09/02/2024	306.307	-0,09%	32,07	32,14	32,64	32,44
08/02/2024	362.400	1,06%	32,17	31,94	32,59	32,47
07/02/2024	336.953	0,63%	32,17	31,66	32,35	32,13
06/02/2024	412.805	0,63%	31,97	31,854	32,45	31,93
05/02/2024	893.135	-1,31%	31,76	31,13	31,98	31,73
02/02/2024	797.239	-3,08%	32,97	32,11	33,02	32,15
01/02/2024	483.972	-0,99%	33,77	32,96	34,08	33,17
31/01/2024	658.805	-4,56%	34,44	33,47	35,095	33,50
30/01/2024	466.074	1,27%	34,44	34,34	35,185	35,10
29/01/2024	354.772	-0,57%	34,60	34,15	34,68	34,66
26/01/2024	294.456	0,32%	34,83	34,13	34,94	34,86
25/01/2024	420.260	2,54%	33,82	33,95	34,82	34,75
24/01/2024	568.823	1,07%	33,82	33,4065	34,03	33,89
23/01/2024	582.791	-0,95%	33,85	33,41	34,135	33,53
22/01/2024	534.275	0,56%	33,385	33,21	34,12	33,85
19/01/2024	962.131	-1,23%	34,03	33,45	34,08	33,66
18/01/2024	543.176	0,03%	34,03	33,55	34,25	34,08
17/01/2024	460.451	-1,84%	34,20	33,8701	34,545	34,07
16/01/2024	610.390	-3,48%	35,57	34,685	35,71	34,71
15/01/2024	331.164	0,93%	36,34	35,69	36,41	35,96
12/01/2024	331.164	0,93%	36,34	35,69	36,41	35,96
11/01/2024	493.280	0,62%	35,70	34,64	35,83	35,63
10/01/2024	428.700	-0,65%	35,98	35,01	35,69	35,41
09/01/2024	370.496	-1,76%	35,385	35,24	36,275	35,64
08/01/2024	593.667	0,69%	35,385	35,09	36,275	36,28
05/01/2024	655.621	-1,40%	36,61	35,39	36,59	36,03
04/01/2024	437.806	-2,64%	37,79	36,49	37,91	36,54
03/01/2024	421.597	1,87%	36,86	36,65	37,77	37,53
02/01/2024	331.437	-0,62%	38,16	36,67	37,81	36,84
29/12/2023	365.398	-1,44%	38,16	36,98	37,715	37,07
28/12/2023	293.745	-2,29%	38,16	37,58	38,45	37,61
27/12/2023	334.371	0,23%	38,25	38,22	38,725	38,49
26/12/2023	396.018	2,56%	38,25	38,10	38,94	38,80
22/12/2023	339.015	0,11%	38,04	37,81	38,388	37,83
21/12/2023	550.159	1,02%	37,70	37,20	37,79	37,79
20/12/2023	537.190	-1,73%	38,34	37,30	38,72	37,41
19/12/2023	442.622	1,12%	37,61	36,87	38,095	38,07
18/12/2023	1.170.544	2,73%	37,32	37,42	38,19	37,65
15/12/2023	1.009.828	-0,95%	37,12	36,40	37,22	36,65
14/12/2023	707.540	4,46%	36,20	36,395	37,23	37,00
13/12/2023	659.273	1,52%	35,00	34,58	35,515	35,42
12/12/2023	832.822	-3,57%	35,48	34,715	35,74	34,89
11/12/2023	1.145.758	-1,66%	36,61	36,135	36,90	36,18
08/12/2023	485.085	3,75%	35,79	35,67	36,825	36,79
07/12/2023	779.522	1,31%	35,34	35,14	35,69	35,46
06/12/2023	958.511	-3,79%	37,50	34,96	36,47	35,00
05/12/2023	505.356	-2,83%	37,50	36,37	37,63	36,38
04/12/2023	466.264	-1,21%	37,505	37,11	37,77	37,44
01/12/2023	741.925	1,28%	37,29	37,31	38,66	37,90
30/11/2023	472.212	0,89%	37,655	37,01	38,235	37,42
29/11/2023	282.349	-0,16%	37,47	36,965	37,68	37,09
28/11/2023	360.457	0,14%	37,47	37,145	37,93	37,15
27/11/2023	511.949	-1,28%	37,29	36,9252	37,38	37,10
24/11/2023	212.423	1,12%	36,52	37,43	38,06	37,87
23/11/2023	454.925	0,56%	36,52	35,91	37,62	37,75
22/11/2023	454.199	-0,24%	36,52	35,91	37,62	37,45
21/11/2023	322.094	0,29%	37,31	36,71	37,54	37,54
20/11/2023	282.365	0,40%	37,675	37,33	37,73	37,43
17/11/2023	556.760	3,44%	36,59	36,59	37,51	37,28
16/11/2023	534.672	-1,96%	36,72	35,18	36,40	36,04
15/11/2023	396.280	0,05%	36,72	36,57	37,59	36,76
14/11/2023	497.679	1,27%	36,49	35,92	36,98	36,74
13/11/2023	316.598	-0,17%	36,50	36,15	36,76	36,28
10/11/2023	453.650	2,48%	36,08	35,65	36,80	36,34
09/11/2023	498.897	-0,53%	36,08	35,44	36,28	35,46
08/11/2023	517.324	-2,17%	36,22	35,65	36,42	35,65
07/11/2023	619.214	-3,14%	38,70	36,14	36,8984	36,44
06/11/2023	415.586	-2,89%	38,70	37,50	38,8222	37,62
03/11/2023	474.275	0,13%	38,81	38,185	39,26	38,74
02/11/2023	511.851	2,30%	38,40	37,74	38,83	38,69
01/11/2023	388.033	-1,36%	38,40	37,74	38,70	37,82
31/10/2023	289.827	0,95%	37,88	37,52	38,665	38,34
30/10/2023	900.236	-1,04%	38,90	37,40	38,63	37,98
27/10/2023	641.625	-1,00%	38,90	37,95	39,08	38,45
26/10/2023	535.450	-0,18%	38,16	37,7615	39,30	38,84
25/10/2023	467.086	1,25%	38,53	38,205	39,06	38,91
24/10/2023	406.516	-1,36%	39,14	38,41	39,145	38,43
23/10/2023	897.684	-1,44%	39,14	38,81	39,60	38,96
20/10/2023	474.796	-2,68%	40,13	39,43	40,48	39,53
19/10/2023	622.944	-0,32%	40,13	39,845	40,96	40,62
18/10/2023	561.380	0,30%	40,75	40,36	41,085	40,75
17/10/2023	753.225	-0,22%	40,75	40,325	41,13	40,63
16/10/2023	750.340	0,47%	39,69	39,77	40,829	40,72
13/10/2023	1.117.675	3,39%	39,69	39,36	40,68	40,53
12/10/2023	1.721.249	-0,08%	39,45	38,83	39,92	39,20
11/10/2023	3.454.719	-3,90%	38,77	38,60	39,63	39,23
10/10/2023	529.245	0,82%	39,77	39,66	41,30	40,82
09/10/2023	604.986	5,53%	39,77	39,66	40,91	40,49