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 (%)
Sep 29, 2023	151.41	151.52	148.32	149.08	1,923,740	-2.17(-1.44%)
Sep 28, 2023	151.34	152.93	150.38	151.25	1,268,666	-0.09(-0.06%)
Sep 27, 2023	149.40	152.53	148.66	151.34	3,145,924	+4.01(+2.72%)
Sep 26, 2023	146.04	148.51	145.92	147.33	1,446,531	+0.40(+0.27%)
Sep 25, 2023	145.17	147.20	146.34	146.92	2,051,513	+1.99(+1.38%)
Sep 22, 2023	146.30	147.61	144.54	144.93	1,420,662	-0.76(-0.52%)
Sep 21, 2023	147.70	147.80	144.82	145.69	2,764,746	-1.47(-1.00%)
Sep 20, 2023	148.81	149.92	146.99	147.16	1,431,777	-2.41(-1.61%)
Sep 19, 2023	151.61	151.98	148.80	149.57	1,161,711	-0.84(-0.56%)
Sep 18, 2023	151.21	151.52	149.52	150.41	1,057,831	+0.49(+0.33%)
Sep 15, 2023	150.93	152.56	149.13	149.92	3,481,477	-2.09(-1.37%)
Sep 14, 2023	152.08	152.69	151.55	152.00	1,546,719	+2.05(+1.37%)
Sep 13, 2023	151.07	151.15	148.10	149.96	1,373,774	-0.50(-0.33%)
Sep 12, 2023	148.71	151.37	148.45	150.46	3,166,335	+3.61(+2.46%)
Sep 11, 2023	151.59	151.92	146.07	146.85	2,476,753	-3.34(-2.22%)
Sep 08, 2023	150.25	151.80	149.69	150.19	1,470,709	+1.12(+0.75%)
Sep 07, 2023	150.06	151.30	148.57	149.07	1,912,344	-1.18(-0.79%)
Sep 06, 2023	147.79	150.89	147.77	150.25	2,631,600	+1.84(+1.24%)
Sep 05, 2023	149.13	150.58	148.14	148.41	2,096,648	-0.45(-0.30%)

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.