Indicators

Diamondback Energy (NQ: FANG )

207.76 +0.66 (+0.32%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	36.61	37.02	34.02	34.17	19,384,344	-3.04(-8.18%)
Nov 27, 2020	38.15	38.27	36.35	37.22	4,300,221	-1.60(-4.12%)
Nov 25, 2020	39.60	40.32	37.79	38.82	5,001,138	-1.50(-3.71%)
Nov 24, 2020	39.79	40.41	38.48	40.31	6,307,543	+2.27(+5.96%)
Nov 23, 2020	34.83	38.30	34.72	38.05	5,845,580	+3.98(+11.67%)
Nov 20, 2020	33.69	34.21	33.01	34.07	3,785,116	+0.34(+1.01%)
Nov 19, 2020	31.71	33.91	31.18	33.73	7,179,926	+1.45(+4.50%)
Nov 18, 2020	32.28	34.08	31.74	32.27	5,947,750	+0.37(+1.15%)
Nov 17, 2020	29.95	31.95	29.67	31.91	4,115,814	+1.18(+3.84%)
Nov 16, 2020	30.32	31.05	30.01	30.73	4,943,078	+1.99(+6.93%)
Nov 13, 2020	27.49	29.24	27.48	28.73	3,586,675	+1.66(+6.13%)
Nov 12, 2020	27.19	28.43	26.63	27.07	3,348,011	-1.02(-3.62%)
Nov 11, 2020	29.16	29.27	27.77	28.09	5,113,240	-0.74(-2.58%)
Nov 10, 2020	28.60	28.90	26.94	28.84	6,005,400	+1.45(+5.29%)
Nov 09, 2020	24.61	28.40	23.68	27.39	12,934,487	+6.47(+30.96%)
Nov 06, 2020	22.04	22.27	20.77	20.91	5,508,078	-1.23(-5.57%)
Nov 05, 2020	23.08	23.52	22.11	22.15	4,573,038	-0.78(-3.39%)
Nov 04, 2020	23.70	24.37	22.74	22.92	4,694,778	-0.85(-3.56%)
Nov 03, 2020	24.27	24.91	23.54	23.77	5,046,724	+0.35(+1.48%)

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.