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

Viper Energy Inc (NQ: VNOM )

37.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Apr 29, 2016 11.98 12.12 11.47 11.68 79,985 -0.37(-3.05%)
Apr 28, 2016 11.42 12.05 11.38 12.05 40,737 +0.58(+5.07%)
Apr 27, 2016 11.26 11.56 11.07 11.46 196,338 +0.21(+1.85%)
Apr 26, 2016 11.32 11.38 11.07 11.26 40,965 -0.04(-0.33%)
Apr 25, 2016 11.29 11.56 10.96 11.29 61,844 +0.10(+0.90%)
Apr 22, 2016 11.16 11.36 10.93 11.19 78,482 +0.02(+0.19%)
Apr 21, 2016 11.07 11.27 10.91 11.17 13,171 -0.01(-0.06%)
Apr 20, 2016 10.82 11.18 10.82 11.18 68,133 +0.31(+2.87%)
Apr 19, 2016 10.88 10.96 10.78 10.86 35,407 +0.09(+0.80%)
Apr 18, 2016 10.83 10.90 10.76 10.78 44,517 -0.23(-2.06%)
Apr 15, 2016 11.20 11.20 10.75 11.01 20,908 +0.01(+0.11%)
Apr 14, 2016 10.84 11.15 10.65 10.99 23,798 +0.09(+0.84%)
Apr 13, 2016 11.01 11.14 10.69 10.90 47,633 -0.20(-1.77%)
Apr 12, 2016 10.84 11.37 10.84 11.10 50,206 +0.34(+3.19%)
Apr 11, 2016 10.85 10.90 10.68 10.75 30,191 -0.10(-0.90%)
Apr 08, 2016 10.50 10.85 10.49 10.85 64,445 +0.39(+3.75%)
Apr 07, 2016 10.25 10.51 10.25 10.46 37,085 +0.07(+0.71%)
Apr 06, 2016 10.19 10.56 10.14 10.39 52,527 -0.02(-0.18%)
Apr 05, 2016 10.05 10.41 9.913 10.41 217,534 +0.16(+1.55%)
Apr 04, 2016 10.01 10.25 9.838 10.25 20,388 +0.06(+0.60%)
Apr 01, 2016 9.849 10.19 9.842 10.19 16,340 +0.20(+2.02%)
Mar 31, 2016 9.726 9.983 9.555 9.983 21,019 +0.47(+4.89%)
Mar 30, 2016 9.720 9.827 9.518 9.518 13,025 -0.19(-1.95%)
Mar 29, 2016 9.910 9.947 9.494 9.708 12,860 -0.20(-2.04%)
Mar 28, 2016 10.28 10.28 9.910 9.910 20,820 -0.44(-4.26%)
Mar 24, 2016 10.06 10.35 10.35 10.35 59,631 +0.09(+0.83%)
Mar 23, 2016 10.01 10.26 9.861 10.26 53,893 +0.18(+1.82%)
Mar 22, 2016 10.11 10.38 9.980 10.08 26,749 -0.13(-1.26%)
Mar 21, 2016 10.39 10.39 9.953 10.21 53,248 -0.07(-0.71%)
Mar 18, 2016 10.50 10.71 10.06 10.28 79,093 -0.10(-0.94%)
Mar 17, 2016 10.26 10.71 10.19 10.38 18,748 +0.06(+0.59%)
Mar 16, 2016 10.03 10.37 9.940 10.32 16,735 +0.31(+3.06%)
Mar 15, 2016 9.806 10.04 9.806 10.01 8,317 +0.07(+0.74%)
Mar 14, 2016 10.01 10.07 9.849 9.940 11,026 -0.13(-1.34%)
Mar 11, 2016 9.983 10.35 9.983 10.08 13,824 +0.10(+0.98%)
Mar 10, 2016 10.04 10.04 9.812 9.977 10,784 -0.13(-1.33%)
Mar 09, 2016 9.910 10.11 9.849 10.11 20,964 +0.16(+1.60%)
Mar 08, 2016 9.928 9.953 9.634 9.953 20,609 -0.07(-0.73%)
Mar 07, 2016 9.794 10.10 9.794 10.03 27,201 +0.23(+2.37%)
Mar 04, 2016 9.947 9.947 9.781 9.794 28,984 -0.11(-1.11%)
Mar 03, 2016 9.940 10.50 9.775 9.904 29,639 +0.12(+1.19%)
Mar 02, 2016 9.536 9.794 9.530 9.787 10,851 +0.12(+1.20%)
Mar 01, 2016 9.102 9.702 8.973 9.671 13,555 +0.56(+6.11%)
Feb 29, 2016 9.096 9.298 9.096 9.114 7,217 +0.14(+1.57%)
Feb 26, 2016 9.028 9.334 8.912 8.973 32,192 +0.07(+0.83%)
Feb 25, 2016 8.845 9.148 8.646 8.900 23,404 +0.15(+1.75%)
Feb 24, 2016 8.710 8.900 8.631 8.747 10,612 +0.00(+0.00%)
Feb 23, 2016 8.753 8.949 8.609 8.747 31,060 -0.13(-1.45%)
Feb 22, 2016 8.869 8.998 8.728 8.875 11,824 +0.06(+0.69%)
Feb 19, 2016 8.631 8.912 8.575 8.814 12,239 +0.12(+1.41%)
Feb 18, 2016 9.120 9.120 8.569 8.692 21,530 -0.48(-5.21%)
Feb 17, 2016 8.594 9.194 8.594 9.169 25,399 +0.75(+8.85%)
Feb 16, 2016 8.701 8.821 8.237 8.424 46,489 -0.14(-1.62%)
Feb 12, 2016 8.707 8.562 8.562 8.562 15,445 -0.16(-1.80%)
Feb 11, 2016 8.731 8.821 8.550 8.719 12,507 -0.02(-0.21%)
Feb 10, 2016 9.191 9.273 8.737 8.737 8,430 -0.28(-3.14%)
Feb 09, 2016 9.062 9.152 8.514 9.020 26,333 -0.25(-2.73%)
Feb 08, 2016 8.652 9.273 8.442 9.273 38,052 +0.54(+6.21%)
Feb 05, 2016 9.206 9.206 8.598 8.731 35,609 -0.56(-6.03%)
Feb 04, 2016 8.941 9.421 8.941 9.291 59,220 +0.44(+4.97%)
Feb 03, 2016 8.574 9.303 8.574 8.851 42,931 -0.06(-0.68%)
Feb 02, 2016 8.622 8.972 8.574 8.911 30,796 +0.10(+1.16%)
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.