Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viper Energy Inc (NQ: VNOM )

37.82 +0.39 (+1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 10.03 10.03 9.823 9.922 133,922 -0.06(-0.55%)
Sep 29, 2016 9.768 10.08 9.713 9.977 238,135 +0.27(+2.78%)
Sep 28, 2016 9.442 9.811 9.277 9.707 262,532 +0.25(+2.60%)
Sep 27, 2016 9.713 9.786 9.369 9.461 111,287 -0.29(-3.02%)
Sep 26, 2016 9.872 9.989 9.740 9.756 62,278 -0.12(-1.18%)
Sep 23, 2016 10.22 10.27 9.737 9.872 122,266 -0.31(-3.08%)
Sep 22, 2016 10.06 10.32 9.977 10.19 147,306 +0.18(+1.84%)
Sep 21, 2016 9.885 10.03 9.805 10.00 86,663 +0.15(+1.56%)
Sep 20, 2016 9.977 10.12 9.848 9.848 76,688 -0.21(-2.08%)
Sep 19, 2016 10.09 10.25 10.03 10.06 125,092 -0.06(-0.55%)
Sep 16, 2016 10.25 10.44 10.04 10.11 648,795 -0.25(-2.37%)
Sep 15, 2016 10.10 10.44 10.08 10.36 154,808 +0.34(+3.37%)
Sep 14, 2016 9.756 10.23 9.707 10.02 211,241 +0.20(+2.00%)
Sep 13, 2016 10.04 10.20 9.596 9.823 240,346 -0.31(-3.09%)
Sep 12, 2016 9.934 10.23 9.934 10.14 145,566 +0.22(+2.17%)
Sep 09, 2016 10.11 10.11 9.750 9.922 95,261 -0.33(-3.24%)
Sep 08, 2016 10.01 10.25 9.952 10.25 123,985 +0.30(+3.02%)
Sep 07, 2016 10.23 10.23 9.848 9.952 116,671 -0.34(-3.34%)
Sep 06, 2016 9.922 10.38 9.922 10.30 193,940 +0.23(+2.26%)
Sep 02, 2016 9.909 10.07 10.07 10.07 110,362 +0.17(+1.74%)
Sep 01, 2016 9.836 9.909 9.676 9.897 89,317 +0.01(+0.06%)
Aug 31, 2016 9.922 10.03 9.860 9.891 36,216 -0.10(-0.98%)
Aug 30, 2016 10.08 10.13 9.836 9.989 112,332 -0.06(-0.55%)
Aug 29, 2016 10.01 10.23 9.891 10.04 61,192 +0.02(+0.18%)
Aug 26, 2016 10.22 10.22 10.03 10.03 28,259 -0.15(-1.45%)
Aug 25, 2016 10.08 10.22 9.891 10.17 44,713 +0.10(+1.04%)
Aug 24, 2016 10.18 10.27 9.983 10.07 72,629 -0.29(-2.85%)
Aug 23, 2016 10.14 10.44 10.13 10.36 27,530 +0.17(+1.63%)
Aug 22, 2016 10.38 10.38 10.12 10.20 32,042 -0.19(-1.83%)
Aug 19, 2016 10.19 10.44 10.15 10.39 39,992 +0.14(+1.38%)
Aug 18, 2016 10.00 10.38 10.00 10.25 73,065 +0.35(+3.54%)
Aug 17, 2016 10.28 10.28 9.811 9.897 139,913 -0.39(-3.82%)
Aug 16, 2016 10.49 10.49 10.25 10.29 89,177 -0.22(-2.10%)
Aug 15, 2016 10.14 10.79 10.14 10.51 200,044 +0.36(+3.57%)
Aug 12, 2016 10.03 10.19 9.986 10.15 81,013 +0.09(+0.92%)
Aug 11, 2016 9.977 10.20 9.860 10.06 125,082 +0.07(+0.73%)
Aug 10, 2016 9.899 10.02 9.783 9.984 177,956 +0.04(+0.43%)
Aug 09, 2016 10.17 10.22 9.899 9.941 256,626 -0.21(-2.09%)
Aug 08, 2016 10.06 10.32 9.905 10.15 512,226 +0.08(+0.78%)
Aug 05, 2016 9.990 10.14 9.801 10.07 368,868 +0.06(+0.61%)
Aug 04, 2016 9.832 10.08 9.795 10.01 307,198 +0.22(+2.23%)
Aug 03, 2016 9.510 9.801 9.510 9.795 730,320 +0.26(+2.74%)
Aug 02, 2016 9.680 9.716 9.522 9.534 166,364 -0.16(-1.69%)
Aug 01, 2016 9.637 9.710 9.625 9.698 222,006 -0.01(-0.13%)
Jul 29, 2016 9.631 9.838 9.601 9.710 225,337 -0.01(-0.12%)
Jul 28, 2016 9.613 9.759 9.552 9.722 307,202 +0.22(+2.30%)
Jul 27, 2016 9.595 9.808 9.437 9.504 4,017,105 -0.86(-8.26%)
Jul 26, 2016 10.75 10.90 10.23 10.36 164,948 -0.60(-5.43%)
Jul 25, 2016 11.17 11.60 10.93 10.96 12,901 -0.23(-2.06%)
Jul 22, 2016 11.03 11.54 10.96 11.19 6,795 +0.21(+1.94%)
Jul 21, 2016 11.37 11.37 10.96 10.97 8,444 -0.43(-3.78%)
Jul 20, 2016 11.27 11.40 11.19 11.40 10,706 +0.10(+0.86%)
Jul 19, 2016 11.40 11.41 11.27 11.31 13,260 -0.10(-0.85%)
Jul 18, 2016 11.48 11.85 11.23 11.40 12,997 -0.17(-1.47%)
Jul 15, 2016 11.45 11.57 11.28 11.57 16,432 +0.23(+2.03%)
Jul 14, 2016 11.78 11.78 11.31 11.34 94,350 -0.35(-2.96%)
Jul 13, 2016 11.64 11.87 11.37 11.69 39,112 -0.04(-0.31%)
Jul 12, 2016 11.84 11.90 11.54 11.73 313,269 +0.18(+1.58%)
Jul 11, 2016 11.56 11.84 11.36 11.54 12,867 +0.04(+0.37%)
Jul 08, 2016 11.61 11.64 11.50 11.50 7,639 -0.01(-0.05%)
Jul 07, 2016 11.18 11.66 11.17 11.51 73,791 +0.29(+2.57%)
Jul 05, 2016 11.30 11.30 10.97 11.22 28,122 -0.34(-2.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.