Indicators

Diamondback Energy (NQ: FANG )

205.38 -0.48 (-0.23%)

Streaming Delayed Price Updated: 9:41 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	63.96	64.71	63.32	63.84	1,146,182	-0.97(-1.50%)
Nov 27, 2019	64.06	65.23	63.45	64.81	2,279,522	+1.17(+1.84%)
Nov 26, 2019	63.82	64.05	62.79	63.64	2,642,023	-0.02(-0.04%)
Nov 25, 2019	61.94	63.75	61.26	63.67	3,124,925	+1.49(+2.39%)
Nov 22, 2019	62.37	63.22	61.86	62.18	2,562,282	-0.20(-0.32%)
Nov 21, 2019	62.36	62.83	61.21	62.38	3,672,599	+0.23(+0.37%)
Nov 20, 2019	61.29	62.88	60.41	62.15	1,930,773	+0.91(+1.48%)
Nov 19, 2019	62.02	62.26	60.97	61.24	1,991,885	-1.27(-2.03%)
Nov 18, 2019	63.30	63.32	62.16	62.51	2,083,594	-1.12(-1.76%)
Nov 15, 2019	63.19	64.28	62.80	63.63	2,669,861	+0.66(+1.05%)
Nov 14, 2019	63.44	64.39	62.63	62.97	1,925,404	-0.44(-0.69%)
Nov 13, 2019	63.66	64.67	62.76	63.41	2,626,251	-0.82(-1.28%)
Nov 12, 2019	64.07	65.50	63.49	64.24	3,613,592	+1.01(+1.60%)
Nov 11, 2019	61.11	63.53	60.69	63.22	3,914,816	+1.11(+1.79%)
Nov 08, 2019	61.63	63.02	61.14	62.11	2,889,998	-0.11(-0.17%)
Nov 07, 2019	64.02	65.20	61.39	62.22	6,809,605	-1.35(-2.12%)
Nov 06, 2019	65.90	66.45	62.99	63.57	16,485,654	-10.73(-14.44%)
Nov 05, 2019	74.93	76.41	74.17	74.30	3,496,263	-0.11(-0.14%)
Nov 04, 2019	72.62	74.82	72.47	74.40	2,625,765	+2.94(+4.11%)

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.