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 (%)
Jan 31, 2022	111.76			110.15	2,770,757	-2.23(-1.99%)
Jan 28, 2022	112.86	113.97	109.19	112.39	2,701,444	+0.07(+0.06%)
Jan 27, 2022	114.82	117.05	110.02	112.32	3,062,561	+1.08(+0.97%)
Jan 26, 2022	113.26	114.89	109.27	111.24	3,629,772	+0.37(+0.33%)
Jan 25, 2022	103.53	111.87	100.58	110.87	3,857,143	+6.60(+6.33%)
Jan 24, 2022	98.65	104.90	95.35	104.27	4,051,037	+1.25(+1.21%)
Jan 21, 2022	104.09	105.44	100.78	103.02	3,678,923	-3.42(-3.21%)
Jan 20, 2022	107.44	112.78	106.26	106.44	3,057,344	-3.32(-3.02%)
Jan 19, 2022	110.89	111.58	107.84	109.76	2,402,982	-0.20(-0.18%)
Jan 18, 2022	113.85	115.03	108.09	109.96	5,101,896	-2.86(-2.53%)
Jan 14, 2022				112.82	0	+4.48(+4.13%)
Jan 13, 2022	108.43	111.12	107.86	108.34	3,015,225	-0.43(-0.39%)
Jan 12, 2022	109.67	109.74	106.77	108.77	3,992,385	+0.18(+0.17%)
Jan 11, 2022	106.71	109.07	103.81	108.58	3,919,532	+2.63(+2.48%)
Jan 10, 2022	106.17	106.36	102.75	105.95	2,699,144	-0.15(-0.14%)
Jan 07, 2022	108.27	108.87	104.96	106.10	2,796,211	-1.86(-1.72%)
Jan 06, 2022	107.35	108.63	105.76	107.96	3,826,726	+4.84(+4.69%)
Jan 05, 2022	105.98	107.82	102.43	103.12	3,865,600	-0.95(-0.91%)
Jan 04, 2022	98.93	104.51	98.44	104.08	5,158,907	+6.43(+6.58%)

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.