Indicators

Diamondback Energy (NQ: FANG )

205.35 -0.99 (-0.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	51.06	52.09	48.19	48.48	3,669,583	-3.10(-6.00%)
Jan 28, 2021	49.51	51.87	48.76	51.58	4,247,850	+3.18(+6.57%)
Jan 27, 2021	49.39	51.45	48.00	48.39	4,681,615	-2.58(-5.07%)
Jan 26, 2021	53.29	54.82	50.75	50.98	3,422,958	-1.47(-2.80%)
Jan 25, 2021	53.32	55.50	50.84	52.45	4,185,078	-2.06(-3.78%)
Jan 22, 2021	50.14	54.72	49.44	54.51	5,283,423	+2.53(+4.87%)
Jan 21, 2021	51.40	52.24	49.17	51.98	5,124,995	+0.14(+0.26%)
Jan 20, 2021	51.62	52.71	51.23	51.84	2,745,818	+0.51(+1.00%)
Jan 19, 2021	51.74	52.26	51.14	51.33	2,247,723	+0.67(+1.33%)
Jan 15, 2021	52.22	52.29	49.96	50.66	3,320,995	-2.30(-4.35%)
Jan 14, 2021	53.44	54.79	52.63	52.96	3,517,296	+0.33(+0.63%)
Jan 13, 2021	53.62	53.66	52.34	52.63	2,904,425	-1.14(-2.12%)
Jan 12, 2021	50.73	53.99	50.29	53.76	4,927,599	+3.91(+7.84%)
Jan 11, 2021	46.77	50.12	46.26	49.86	2,528,551	+1.32(+2.71%)
Jan 08, 2021	48.92	49.94	47.57	48.54	3,214,934	-0.03(-0.05%)
Jan 07, 2021	49.14	50.51	48.03	48.56	3,809,374	+0.40(+0.83%)
Jan 06, 2021	46.92	49.42	46.11	48.16	5,202,855	+2.27(+4.94%)
Jan 05, 2021	42.57	47.85	42.38	45.90	7,043,933	+4.04(+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.