Northern Oil and Gas Inc【4LT1】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

홈
인베스팅
주식
독일
TG
Northern Oil and Gas Inc (4LT1)
Northern Oil and Gas Inc (4LT1) 과거

Northern Oil and Gas Inc (4LT1)

41.28

0.56

( 1.38% )

업데이트: 20:02:08

실시간 데이터

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.4	0.978473581213	40.88	41.65	40.88	140	41.32276292	DE
4	7.83	23.4080717489	33.45	41.65	33.45	231	38.4594429	DE
12	9.98	31.8849840256	31.3	41.65	30.76	242	35.61741132	DE
26	3.88	10.3743315508	37.4	41.65	30.76	192	35.88786873	DE
52	6.46	18.5525560023	34.82	41.65	29.06	148	35.37752187	DE
156	2.24	5.73770491803	39.04	41.65	29.06	139	35.52509122	DE
260	2.24	5.73770491803	39.04	41.65	29.06	139	35.52509122	DE

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1732915620	41.5	-0.01	-0.02	41.5	41.5	41.5	240
1732829220	41.51	0	0.00	41.51	41.51	41.51	0
1732742820	41.51	0.5	1.22	41.24	41.51	41.24	32
1732656420	41.01	-0.46	-1.11	41.02	41.65	41.01	198
1732570020	41.47	0.18	0.44	40.88	41.47	40.88	91
1732310820	41.29	1.07	2.66	40.24	41.29	40.24	193
1732224420	40.22	1.25	3.21	40.07	40.22	40.07	38
1732138020	38.97	0.3	0.78	38.97	38.97	38.97	130
1732051620	38.67	-0.78	-1.98	38.5	38.67	38.5	50
1731965220	39.45	0.6	1.54	38.94	39.45	38.369999	95
1731705960	38.85	0.19	0.49	38.85	38.85	38.85	4
1731619560	38.659999	0.57	1.50	38.65	38.659999	38.65	145
1731533160	38.09	-0.31	-0.81	38.08	38.09	38.08	1500
1731446820	38.4	0	0.00	38.909999	38.909999	38.4	150
1731360420	38.4	0.9	2.40	38.4	38.4	38.4	70
1731101220	37.5	-0.26	-0.69	37.75	37.75	37.5	103
1731014760	37.76	-0.06	-0.16	37.76	37.76	37.76	27
1730928360	37.82	4.3	12.83	34.24	38	34.24	1128
1730841960	33.52	0.07	0.21	33.52	33.52	33.52	100
1730755560	33.45	0.57	1.73	33.45	33.45	33.45	104
1730496360	32.88	-0.54	-1.62	33.36	33.36	32.88	534
1730409960	33.42	0	0.00	33.42	33.42	33.42	0
1730323560	33.42	0.32	0.97	33.18	33.9	33.18	296
1730237160	33.1	-1.6	-4.61	33.1	33.1	33.1	150
1730147220	34.7	0	0.00	34.7	34.7	34.7	0
1729888020	34.7	0.48	1.40	34.7	34.7	34.7	112
1729801560	34.22	0.13	0.38	34.22	34.22	34.22	15
1729715160	34.09	0	0.00	34.09	34.09	34.09	0
1729628760	34.09	0	0.00	34.09	34.09	34.09	0
1729542360	34.09	0	0.00	34.09	34.09	34.09	0
1729283160	34.09	-0.86	-2.46	34.65	34.65	34.09	217
1729196760	34.95	0	0.00	34.95	34.95	34.95	0
1729110360	34.95	-0.26	-0.74	34.36	34.95	34.35	144
1729023960	35.21	-1	-2.76	36.08	36.08	35.21	193
1728937560	36.21	0	0.00	36.21	36.21	36.21	0
1728678360	36.21	0	0.00	36.21	36.21	36.21	0
1728591960	36.21	-0.34	-0.93	36.21	36.21	36.21	37
1728505560	36.549999	0	0.00	36.549999	36.549999	36.549999	0
1728419160	36.549999	-0.45	-1.22	36.549999	36.549999	36.549999	2
1728332760	37	0.63	1.73	36.5	37	36.46	300
1728073560	36.369999	3.04	9.12	35.52	36.409999	35.52	979
1727987220	33.33	0	0.00	33.33	33.33	33.33	0
1727900820	33.33	1.36	4.25	32.89	33.33	32.75	922
1727814420	31.97	0.31	0.98	31.97	31.97	31.97	1
1727728020	31.66	0.4	1.28	31.66	31.66	31.66	156
1727468760	31.26	0.5	1.63	30.79	31.26	30.79	43
1727382360	30.76	-2.8	-8.34	32.439999	32.439999	30.76	70
1727295960	33.56	0	0.00	33.56	33.56	33.56	0
1727209560	33.56	0.66	2.01	33.56	33.56	33.56	220
1727123160	32.9	0	0.00	32.9	32.9	32.9	0
1726863960	32.9	0	0.00	32.9	32.9	32.9	0
1726777560	32.9	-0.31	-0.93	32.9	32.9	32.9	120
1726691220	33.21	2.31	7.48	32.46	33.21	32.46	222
1726604760	30.9	-0.22	-0.71	31.01	31.01	30.9	1000
1726518420	31.12	-0.16	-0.51	31.23	31.23	31.12	221
1726259160	31.28	0	0.00	31.28	31.28	31.28	0
1726172760	31.28	-0.02	-0.06	31.28	31.28	31.28	50
1726086360	31.3	0	0.00	31.3	31.3	31.3	0
1725999960	31.3	-1.51	-4.60	31.3	31.3	31.3	13
1725913560	32.81	0	0.00	32.81	32.81	32.81	0
1725654360	32.81	-0.53	-1.59	32.81	32.81	32.81	104
1725567960	33.34	-1.33	-3.84	33.34	33.34	33.34	40
1725481560	34.67	-1.15	-3.21	34.67	34.67	34.67	6
1725395160	35.82	-0.37	-1.02	35.82	35.82	35.82	1
1725308760	36.19	0.8	2.26	36.19	36.19	36.19	1

Northern Oil and Gas

Coca Cola FEMSA SAB de CV

Freeport McMoRan

Tianmei Beverage

Octopus Aim Vct 2

Unibail Rodamco Westfield

Pieris Pharmaceuticals

Dominion Energy

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관