Indicators

Diamondback Energy (NQ: FANG )

181.00 -0.63 (-0.35%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	49.96	50.96	47.15	47.43	3,750,564	-3.03(-6.00%)
Jan 28, 2021	48.45	50.75	47.71	50.46	4,341,593	+3.11(+6.57%)
Jan 27, 2021	48.33	50.34	46.96	47.35	4,784,930	-2.53(-5.07%)
Jan 26, 2021	52.14	53.64	49.65	49.88	3,498,497	-1.44(-2.80%)
Jan 25, 2021	52.17	54.30	49.74	51.31	4,277,436	-2.02(-3.78%)
Jan 22, 2021	49.06	53.54	48.37	53.33	5,400,019	+2.48(+4.87%)
Jan 21, 2021	50.29	51.11	48.11	50.85	5,238,095	+0.13(+0.26%)
Jan 20, 2021	50.50	51.57	50.13	50.72	2,806,414	+0.50(+1.00%)
Jan 19, 2021	50.62	51.13	50.03	50.22	2,297,326	+0.66(+1.33%)
Jan 15, 2021	51.10	51.16	48.88	49.56	3,394,284	-2.25(-4.35%)
Jan 14, 2021	52.29	53.61	51.49	51.82	3,594,917	+0.33(+0.63%)
Jan 13, 2021	52.46	52.50	51.21	51.49	2,968,521	-1.11(-2.12%)
Jan 12, 2021	49.63	52.82	49.21	52.60	5,036,343	+3.82(+7.84%)
Jan 11, 2021	45.76	49.04	45.27	48.78	2,584,351	+1.29(+2.71%)
Jan 08, 2021	47.87	48.86	46.55	47.49	3,285,882	-0.03(-0.05%)
Jan 07, 2021	48.08	49.42	47.00	47.52	3,893,441	+0.39(+0.83%)
Jan 06, 2021	45.91	48.35	45.11	47.12	5,317,673	+2.22(+4.94%)
Jan 05, 2021	41.65	46.81	41.47	44.91	7,199,380	+3.96(+9.66%)

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.