Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extraction Oil & Gas Inc (NQ: XOG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 4.440 4.610 4.110 4.290 2,217,500 -0.10(-2.28%)
Dec 28, 2018 4.500 4.650 4.340 4.390 2,155,200 -0.08(-1.79%)
Dec 27, 2018 4.300 4.645 4.245 4.470 4,185,311 +0.07(+1.59%)
Dec 26, 2018 3.940 4.420 3.790 4.400 4,902,141 +0.52(+13.40%)
Dec 24, 2018 4.060 4.240 3.860 3.880 2,565,900 -0.23(-5.60%)
Dec 21, 2018 4.390 4.470 4.020 4.110 10,128,100 -0.24(-5.52%)
Dec 20, 2018 4.350 4.470 4.180 4.350 6,136,024 -0.04(-0.91%)
Dec 19, 2018 4.590 4.680 4.330 4.390 7,685,911 -0.17(-3.73%)
Dec 18, 2018 4.660 4.730 4.430 4.560 7,108,582 -0.08(-1.72%)
Dec 17, 2018 4.720 4.860 4.570 4.640 4,271,001 -0.16(-3.33%)
Dec 14, 2018 5.140 5.190 4.790 4.800 3,727,000 -0.45(-8.57%)
Dec 13, 2018 5.310 5.375 5.170 5.250 2,112,178 -0.08(-1.50%)
Dec 12, 2018 5.340 5.540 5.300 5.330 1,830,557 +0.08(+1.52%)
Dec 11, 2018 5.320 5.465 5.160 5.250 1,743,695 +0.03(+0.57%)
Dec 10, 2018 5.440 5.550 5.120 5.220 3,033,214 -0.33(-5.95%)
Dec 07, 2018 5.500 5.725 5.420 5.550 3,766,600 +0.01(+0.18%)
Dec 06, 2018 5.830 5.840 5.410 5.540 4,210,332 -0.44(-7.36%)
Dec 04, 2018 6.170 6.280 5.940 5.980 3,032,300 -0.22(-3.55%)
Dec 03, 2018 5.900 6.250 5.900 6.200 4,300,444 +0.50(+8.77%)
Nov 30, 2018 5.820 5.910 5.430 5.700 4,099,000 -0.28(-4.68%)
Nov 29, 2018 5.970 6.050 5.780 5.980 3,824,815 +0.03(+0.50%)
Nov 28, 2018 6.050 6.080 5.700 5.950 2,952,698 -0.08(-1.33%)
Nov 27, 2018 6.250 6.310 5.970 6.030 4,392,332 -0.30(-4.74%)
Nov 26, 2018 6.580 6.640 6.240 6.330 2,464,817 -0.13(-2.01%)
Nov 23, 2018 6.650 6.725 6.430 6.460 1,306,400 -0.45(-6.51%)
Nov 21, 2018 6.910 6.910 6.910 0 +0.25(+3.75%)
Nov 20, 2018 6.800 7.040 6.560 6.660 6,883,387 -0.35(-4.99%)
Nov 19, 2018 6.810 7.020 6.570 7.010 7,167,409 +0.26(+3.85%)
Nov 16, 2018 7.010 7.010 6.600 6.750 4,729,600 -0.24(-3.43%)
Nov 15, 2018 6.940 7.300 6.865 6.990 4,108,147 -0.04(-0.57%)
Nov 14, 2018 7.240 7.460 6.870 7.030 4,625,899 -0.03(-0.42%)
Nov 13, 2018 7.230 7.430 6.890 7.060 6,588,523 -0.07(-0.98%)
Nov 12, 2018 8.450 8.550 7.110 7.130 5,974,140 -1.30(-15.37%)
Nov 09, 2018 8.490 8.530 8.000 8.425 3,521,000 -0.22(-2.54%)
Nov 08, 2018 9.100 9.169 8.402 8.645 6,511,213 -0.79(-8.42%)
Nov 07, 2018 10.01 10.31 9.070 9.440 16,095,080 +0.75(+8.63%)
Nov 06, 2018 8.920 8.960 8.540 8.690 6,334,240 -0.03(-0.34%)
Nov 05, 2018 8.290 8.830 8.280 8.720 4,495,736 +0.47(+5.70%)
Nov 02, 2018 8.410 8.490 7.970 8.250 5,096,900 -0.08(-0.96%)
Nov 01, 2018 8.050 8.340 7.920 8.330 4,815,905 +0.34(+4.26%)
Oct 31, 2018 7.720 8.240 7.670 7.990 3,936,653 +0.33(+4.31%)
Oct 30, 2018 7.320 7.700 7.225 7.660 6,900,470 +0.33(+4.50%)
Oct 29, 2018 7.620 7.810 7.200 7.330 4,618,413 -0.28(-3.68%)
Oct 26, 2018 7.900 7.900 7.520 7.610 5,156,400 -0.36(-4.52%)
Oct 25, 2018 8.130 8.220 7.930 7.970 6,711,444 -0.09(-1.12%)
Oct 24, 2018 8.180 8.490 8.020 8.060 6,856,256 -0.07(-0.86%)
Oct 23, 2018 8.380 8.500 7.770 8.130 4,661,795 -0.51(-5.96%)
Oct 22, 2018 9.010 9.150 8.410 8.645 6,206,553 -0.45(-4.90%)
Oct 19, 2018 9.150 9.220 8.800 9.090 12,193,500 -1.39(-13.26%)
Oct 18, 2018 10.68 10.68 10.03 10.48 3,581,706 -0.33(-3.05%)
Oct 17, 2018 10.95 11.09 10.70 10.81 2,703,566 -0.19(-1.73%)
Oct 16, 2018 11.05 11.28 10.89 11.00 1,952,930 +0.04(+0.36%)
Oct 15, 2018 10.66 11.03 10.62 10.96 1,802,435 +0.27(+2.53%)
Oct 12, 2018 10.59 10.86 10.37 10.69 2,057,200 +0.29(+2.79%)
Oct 11, 2018 10.58 10.76 10.25 10.40 1,999,263 -0.19(-1.79%)
Oct 10, 2018 10.91 11.02 10.53 10.59 2,382,474 -0.26(-2.40%)
Oct 09, 2018 10.63 11.03 10.47 10.85 2,082,137 +0.22(+2.07%)
Oct 08, 2018 10.64 10.92 10.43 10.63 863,224 -0.08(-0.75%)
Oct 05, 2018 10.73 10.88 10.37 10.71 1,676,600 -0.06(-0.56%)
Oct 04, 2018 11.02 11.20 10.67 10.77 1,505,589 -0.30(-2.71%)
Oct 03, 2018 11.08 11.15 10.81 11.07 2,990,221 +0.02(+0.18%)
Oct 02, 2018 11.44 11.56 11.04 11.05 1,500,603 -0.42(-3.66%)
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.