Northern Oil and Gas Inc【NOG】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Northern Oil and Gas Inc (NOG)
Northern Oil and Gas Inc (NOG) 과거

Northern Oil and Gas Inc (NOG)

37.17

-0.63

(-1.67%)

종가: 31 1월 6:00AM

37.10

-0.07

( -0.19% )

시간외 거래: 8:39AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-2.32	-5.88533739219	39.42	39.52	36.66	1645104	37.60418815	CS
4	-0.63	-1.66975881262	37.73	42.35	36.66	1427614	39.5876559	CS
12	-4.23	-10.2346963465	41.33	44.31	35.1	1324079	39.55825859	CS
26	-3.23	-8.00892635755	40.33	44.31	33.17	1348587	38.57993582	CS
52	2.63	7.62982303452	34.47	44.31	31.13	1318916	38.56252353	CS
156	22.57	155.333792154	14.53	44.31	14.53	1355468	34.79214656	CS
260	22.57	155.333792154	14.53	44.31	14.53	811120	34.79214656	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738280400	37.17	-0.63	-1.67	37.89	38.08	36.775	1319627
1738194000	37.8	0.36	0.96	37.16	37.82	36.66	1016524
1738107600	37.44	0.18	0.48	37.41	37.9	36.78	1996525
1738021200	37.26	-0.68	-1.79	37.55	38.32	36.91	1572361
1737762000	37.94	-1.94	-4.86	39.42	39.52	37.89	1995005
1737675600	39.88	0	0.00	39.88	39.88	39.88	0
1737589200	39.88	-0.59	-1.46	40.3	40.72	39.8	1537298
1737502800	40.47	-1.56	-3.71	41.68	41.745	40.29	1518344
1737157200	42.03	-0.04	-0.10	41.88	42.22	41.435	1878573
1737070800	42.07	0.34	0.81	41.45	42.35	41.45	1191205
1736984400	41.73	0.56	1.36	41.53	41.9	41.17	1762662
1736898000	41.17	0.38	0.93	40.75	41.35	40.57	1312173
1736811600	40.79	0.83	2.08	40.39	41.33	40.1333	1726739
1736552400	39.96	0.56	1.42	40.33	40.59	39.745	1581503
1736379600	39.4	0.11	0.28	38.95	39.65	38.915	1058955
1736293200	39.29	0.79	2.05	38.62	39.3	38.37	1010646
1736206800	38.5	0.2	0.52	38.66	39.21	38.33	1065750
1735947600	38.3	0.54	1.43	38.02	38.53	37.88	1105302
1735861200	37.76	0.6	1.61	37.73	38.14	37.4	939869
1735688400	37.16	0.58	1.59	36.71	37.365	36.68	919849
1735602000	36.58	0.54	1.50	35.88	36.95	35.59	1220019
1735342800	36.04	-0.09	-0.25	36.05	36.6099	35.91	931736
1735256400	36.13	0.03	0.08	36.1	36.25	35.59	712830
1735077840	36.1	0.47	1.32	35.63	36.1701	35.12	408021
1734997200	35.63	0.06	0.17	35.52	35.88	35.1	2225580
1734738000	35.57	-0.45	-1.25	35.46	37.07	35.21	4747315
1734651600	36.02	-0.79	-2.15	37.55	37.68	35.93	1976146
1734565200	36.81	-1.7	-4.41	38.72	39.38	36.75	2741209
1734478800	38.51	-0.76	-1.94	38.65	38.88	37.87	2129108
1734392400	39.27	-1.44	-3.54	40.18	40.24	38.89	1458009
1734133200	40.71	-0.5	-1.21	41.22	41.32	40.365	1047061
1734046800	41.21	-0.06	-0.15	41.49	41.49	40.45	1142400
1733960400	41.27	0.87	2.15	40.8	41.4	40.25	1273906
1733874000	40.4	-0.46	-1.13	41.1	41.115	40.25	1119248
1733787600	40.86	0.63	1.57	40.8	41.455	40.45	828398
1733528400	40.23	-1.28	-3.08	41.33	41.5	39.54	1478215
1733442000	41.51	-0.22	-0.53	42	42.2544	41.44	1308795
1733355600	41.73	-1.75	-4.02	43.55	43.55	41.51	1418778
1733269200	43.48	0.16	0.37	43.78	43.78	43.11	664094
1733182800	43.32	-0.17	-0.39	43.65	43.72	42.51	1034332
1732917840	43.49	0.03	0.07	43.6	43.8197	43.34	599399
1732750800	43.46	0.33	0.77	43.57	44.31	43.36	1165113
1732664400	43.13	-0.18	-0.42	43.42	43.455	42.595	790481
1732578000	43.31	0.11	0.25	43.37	43.5789	42.56	1612647
1732318800	43.2	0.86	2.03	42.35	43.42	42.22	1309710
1732232400	42.34	0.77	1.85	42.01	42.5799	41.8	1026811
1732146000	41.57	0.49	1.19	40.81	41.58	40.81	929011
1732059600	41.08	-0.17	-0.41	40.69	41.287	40.58	553482
1731973200	41.25	0.75	1.85	41.1	41.67	40.8125	1159185
1731714000	40.5	-0.4	-0.98	41.03	41.38	40.24	730334
1731627600	40.9	0.32	0.79	41.21	41.29	40.43	753482
1731541200	40.58	-0.1	-0.25	41.03	41.1099	40.25	888271
1731454800	40.68	-0.42	-1.02	41.3	41.67	40.54	874371
1731368400	41.1	0.17	0.42	40.91	41.52	40.5	1007966
1731109200	40.93	0.39	0.96	40.54	40.98	39.89	1255252
1731022800	40.54	-0.52	-1.27	41.33	41.366	40.3201	1790262
1730936400	41.06	4.3	11.70	40.2	41.49	39	4813313
1730850000	36.76	0.55	1.52	36.3	36.99	36.01	1821454
1730763600	36.21	0.39	1.09	36.13	36.85	36.0401	813383
1730500800	35.82	-0.43	-1.19	36.71	37.03	35.65	729457
1730414400	36.25	-0.22	-0.60	36.91	37.2299	36.13	1045677

Northern Oil and Gas

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관