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 (%)
Aug 30, 2019 4.470 4.470 3.940 4.030 2,464,200 -0.50(-11.04%)
Aug 29, 2019 4.220 4.560 4.210 4.530 2,055,488 +0.38(+9.16%)
Aug 28, 2019 4.110 4.270 4.050 4.150 1,621,691 +0.09(+2.22%)
Aug 27, 2019 4.200 4.210 3.985 4.060 1,241,744 -0.09(-2.17%)
Aug 26, 2019 3.980 4.250 3.980 4.150 1,876,047 +0.18(+4.53%)
Aug 23, 2019 4.080 4.140 3.900 3.970 3,596,400 -0.24(-5.70%)
Aug 22, 2019 4.330 4.340 4.180 4.210 2,450,322 -0.11(-2.55%)
Aug 21, 2019 4.270 4.460 4.220 4.320 3,806,207 +0.11(+2.61%)
Aug 20, 2019 4.240 4.249 4.040 4.210 2,690,601 -0.08(-1.86%)
Aug 19, 2019 4.190 4.310 4.090 4.290 3,916,055 +0.17(+4.13%)
Aug 16, 2019 3.970 4.140 3.879 4.120 3,555,500 +0.19(+4.83%)
Aug 15, 2019 4.000 4.125 3.870 3.930 1,679,000 -0.06(-1.50%)
Aug 14, 2019 4.000 4.050 3.810 3.990 2,367,112 -0.25(-5.90%)
Aug 13, 2019 4.080 4.305 3.910 4.240 2,845,547 +0.14(+3.41%)
Aug 12, 2019 4.020 4.180 3.960 4.100 3,137,731 +0.03(+0.74%)
Aug 09, 2019 3.870 4.110 3.815 4.070 3,696,000 +0.23(+5.99%)
Aug 08, 2019 3.540 3.840 3.500 3.840 3,725,563 +0.34(+9.71%)
Aug 07, 2019 3.250 3.590 3.190 3.500 3,452,927 +0.14(+4.17%)
Aug 06, 2019 3.200 3.380 3.070 3.360 4,371,837 +0.17(+5.33%)
Aug 05, 2019 3.180 3.275 3.080 3.190 4,121,445 -0.12(-3.63%)
Aug 02, 2019 3.460 3.667 3.040 3.310 4,680,500 -0.06(-1.78%)
Aug 01, 2019 3.620 3.680 3.260 3.370 3,863,858 -0.34(-9.16%)
Jul 31, 2019 3.700 3.920 3.560 3.710 4,016,323 -0.04(-1.07%)
Jul 30, 2019 3.370 3.840 3.290 3.750 6,152,685 +0.34(+9.97%)
Jul 29, 2019 3.590 3.650 3.370 3.410 6,152,246 -0.19(-5.28%)
Jul 26, 2019 3.930 3.930 3.580 3.600 4,070,000 -0.31(-7.93%)
Jul 25, 2019 4.150 4.180 3.870 3.910 3,977,000 -0.22(-5.33%)
Jul 24, 2019 4.070 4.229 4.050 4.130 2,867,622 +0.05(+1.23%)
Jul 23, 2019 4.030 4.140 4.000 4.080 3,684,291 +0.04(+0.99%)
Jul 22, 2019 4.000 4.140 3.935 4.040 4,896,457 +0.05(+1.25%)
Jul 19, 2019 3.800 4.040 3.740 3.990 3,080,800 +0.19(+5.00%)
Jul 18, 2019 3.890 3.950 3.710 3.800 4,457,852 -0.08(-2.06%)
Jul 17, 2019 4.200 4.260 3.840 3.880 6,237,863 -0.29(-6.95%)
Jul 16, 2019 4.230 4.365 4.110 4.170 4,660,296 -0.04(-0.95%)
Jul 15, 2019 4.290 4.405 4.130 4.210 4,895,802 -0.07(-1.64%)
Jul 12, 2019 4.050 4.395 4.050 4.280 2,051,800 +0.19(+4.65%)
Jul 11, 2019 4.260 4.260 3.980 4.090 2,448,876 -0.17(-3.99%)
Jul 10, 2019 4.100 4.280 3.950 4.260 2,223,618 +0.22(+5.45%)
Jul 09, 2019 3.960 4.070 3.875 4.040 2,372,583 +0.05(+1.25%)
Jul 08, 2019 4.090 4.160 3.970 3.990 3,919,579 -0.12(-2.92%)
Jul 05, 2019 4.120 4.315 4.070 4.110 2,636,100 -0.02(-0.48%)
Jul 03, 2019 4.250 4.250 3.960 4.130 3,913,300 -0.09(-2.13%)
Jul 02, 2019 4.350 4.390 4.160 4.220 3,569,662 -0.19(-4.31%)
Jul 01, 2019 4.480 4.600 4.290 4.410 4,844,000 +0.08(+1.85%)
Jun 28, 2019 4.340 4.450 4.260 4.330 13,580,500 +0.04(+0.93%)
Jun 27, 2019 4.380 4.460 4.225 4.290 11,118,235 -0.08(-1.83%)
Jun 26, 2019 4.240 4.470 4.110 4.370 5,854,178 +0.21(+5.05%)
Jun 25, 2019 4.070 4.270 3.980 4.160 6,176,751 +0.08(+1.96%)
Jun 24, 2019 4.200 4.280 4.040 4.080 5,871,518 -0.08(-1.92%)
Jun 21, 2019 4.080 4.260 4.070 4.160 6,531,700 +0.10(+2.46%)
Jun 20, 2019 3.830 4.160 3.790 4.060 6,956,924 +0.35(+9.43%)
Jun 19, 2019 3.800 3.860 3.680 3.710 6,022,244 -0.12(-3.13%)
Jun 18, 2019 3.710 3.860 3.670 3.830 4,515,738 +0.15(+4.08%)
Jun 17, 2019 3.430 3.690 3.400 3.680 3,799,879 +0.25(+7.29%)
Jun 14, 2019 3.660 3.700 3.400 3.430 10,154,600 -0.25(-6.79%)
Jun 13, 2019 3.490 3.760 3.400 3.680 6,415,870 +0.28(+8.24%)
Jun 12, 2019 3.570 3.605 3.360 3.400 4,360,497 -0.25(-6.85%)
Jun 11, 2019 3.670 3.850 3.635 3.650 5,600,694 +0.05(+1.39%)
Jun 10, 2019 3.690 3.745 3.570 3.600 9,118,659 -0.05(-1.37%)
Jun 07, 2019 3.670 3.730 3.520 3.650 5,254,100 -0.03(-0.82%)
Jun 06, 2019 3.500 3.740 3.470 3.680 5,536,794 +0.19(+5.44%)
Jun 05, 2019 3.620 3.620 3.330 3.490 5,640,020 -0.15(-4.12%)
Jun 04, 2019 3.520 3.735 3.430 3.640 7,537,249 +0.23(+6.74%)
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.