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 (%)
Oct 29, 2021 66.63 0 +2.24(+3.48%)
Oct 28, 2021 66.05 66.58 63.17 64.39 121,637 -1.65(-2.50%)
Oct 27, 2021 69.15 69.15 65.94 66.04 140,173 -3.19(-4.61%)
Oct 26, 2021 67.89 69.23 180,084 +1.79(+2.65%)
Oct 25, 2021 66.62 68.85 66.62 67.44 425,253 +1.53(+2.32%)
Oct 22, 2021 64.82 65.99 63.86 65.91 369,747 +1.42(+2.20%)
Oct 21, 2021 65.00 65.49 64.13 64.49 165,673 -0.51(-0.78%)
Oct 20, 2021 63.16 65.21 62.58 65.00 232,246 +1.44(+2.27%)
Oct 19, 2021 63.73 64.18 62.50 63.56 108,340 +0.11(+0.17%)
Oct 18, 2021 63.60 65.00 63.14 63.45 193,556 +0.20(+0.32%)
Oct 15, 2021 62.41 63.67 62.04 63.25 160,228 +1.97(+3.21%)
Oct 14, 2021 60.92 61.39 60.11 61.28 134,834 +1.24(+2.07%)
Oct 13, 2021 59.80 60.04 58.23 60.04 184,753 -0.16(-0.27%)
Oct 12, 2021 58.74 61.52 58.68 60.20 282,786 +1.20(+2.03%)
Oct 11, 2021 60.58 60.88 58.96 59.00 298,477 -0.65(-1.09%)
Oct 08, 2021 59.12 61.51 59.12 59.65 328,789 +0.33(+0.56%)
Oct 07, 2021 56.50 59.41 56.16 59.32 229,795 +3.30(+5.89%)
Oct 06, 2021 57.05 57.22 55.02 56.02 188,752 -2.14(-3.68%)
Oct 05, 2021 59.20 60.65 56.84 58.16 326,801 -0.34(-0.58%)
Oct 04, 2021 58.49 59.86 57.86 58.50 332,515 +0.68(+1.18%)
Oct 01, 2021 56.77 58.18 56.60 57.82 152,733 +1.37(+2.43%)
Sep 30, 2021 56.16 57.48 55.52 56.45 79,368 +0.27(+0.48%)
Sep 29, 2021 55.21 56.33 52.86 56.18 131,916 +0.93(+1.68%)
Sep 28, 2021 56.46 56.73 55.14 55.25 129,195 -0.69(-1.23%)
Sep 27, 2021 54.94 56.24 54.81 55.94 475,638 +1.78(+3.29%)
Sep 24, 2021 53.19 54.65 53.19 54.16 123,123 +0.81(+1.52%)
Sep 23, 2021 52.85 53.89 52.48 53.35 323,247 +0.82(+1.56%)
Sep 22, 2021 52.32 53.95 52.32 52.53 256,911 +1.07(+2.08%)
Sep 21, 2021 51.69 52.52 49.25 51.46 135,813 +0.35(+0.68%)
Sep 20, 2021 49.97 51.18 48.97 51.11 108,538 -0.23(-0.45%)
Sep 17, 2021 51.71 52.04 50.53 51.34 1,022,421 -0.15(-0.29%)
Sep 16, 2021 51.98 52.99 51.49 51.49 105,113 -1.18(-2.24%)
Sep 15, 2021 51.69 54.88 51.69 52.67 385,244 +1.78(+3.50%)
Sep 14, 2021 52.21 52.21 50.27 50.89 128,910 -0.60(-1.17%)
Sep 13, 2021 52.02 53.20 51.23 51.49 88,112 +0.34(+0.66%)
Sep 10, 2021 51.57 52.00 50.94 51.15 125,174 +0.10(+0.20%)
Sep 09, 2021 49.56 51.57 49.56 51.05 353,984 +1.18(+2.37%)
Sep 08, 2021 48.89 50.54 48.89 49.87 226,063 +1.23(+2.53%)
Sep 07, 2021 48.29 49.93 48.29 48.64 192,177 -0.04(-0.08%)
Sep 03, 2021 48.17 48.90 47.84 48.68 49,853 +0.49(+1.02%)
Sep 02, 2021 47.05 49.12 47.05 48.19 58,039 +1.76(+3.79%)
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.