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 (%)
Jun 30, 2021 54.57 55.27 53.99 54.91 167,383 +0.42(+0.77%)
Jun 29, 2021 54.30 55.14 54.30 54.49 106,929 +0.51(+0.94%)
Jun 28, 2021 56.87 56.87 53.45 53.98 239,769 -2.78(-4.90%)
Jun 25, 2021 57.10 58.01 56.58 56.76 2,016,027 -0.31(-0.54%)
Jun 24, 2021 55.56 57.14 55.05 57.07 145,574 +1.25(+2.24%)
Jun 23, 2021 56.83 57.53 55.73 55.82 134,212 -0.77(-1.36%)
Jun 22, 2021 56.52 56.59 55.02 56.59 362,169 +0.10(+0.18%)
Jun 21, 2021 55.20 56.49 54.90 56.49 341,643 +1.79(+3.27%)
Jun 18, 2021 54.51 55.92 53.58 54.70 258,005 -0.51(-0.92%)
Jun 17, 2021 56.84 57.40 53.24 55.21 213,345 -1.92(-3.36%)
Jun 16, 2021 57.97 57.97 56.10 57.13 232,126 -0.82(-1.42%)
Jun 15, 2021 55.67 58.27 55.67 57.95 205,986 +2.29(+4.11%)
Jun 14, 2021 58.68 59.29 55.60 55.66 123,056 -2.68(-4.59%)
Jun 11, 2021 56.10 58.47 56.10 58.34 153,284 +2.26(+4.03%)
Jun 10, 2021 55.75 56.31 54.90 56.08 85,093 +0.94(+1.70%)
Jun 09, 2021 54.82 55.78 54.25 55.14 164,638 +0.32(+0.58%)
Jun 08, 2021 54.47 54.95 53.02 54.82 241,522 +0.33(+0.61%)
Jun 07, 2021 55.08 55.59 54.48 54.49 482,621 -0.11(-0.20%)
Jun 04, 2021 53.17 55.03 52.79 54.60 190,635 +1.54(+2.90%)
Jun 03, 2021 52.58 53.12 51.77 53.06 169,945 +0.51(+0.97%)
Jun 02, 2021 52.10 52.59 51.73 52.55 408,320 +0.68(+1.31%)
Jun 01, 2021 49.79 52.34 49.74 51.87 1,009,600 +2.75(+5.60%)
May 28, 2021 50.00 50.00 49.07 49.12 229,281 -0.37(-0.75%)
May 27, 2021 50.00 50.62 49.49 49.49 456,827 -0.41(-0.82%)
May 26, 2021 48.97 50.22 48.97 49.90 307,671 +0.94(+1.92%)
May 25, 2021 49.69 50.00 48.75 48.96 96,135 -1.00(-2.00%)
May 24, 2021 49.56 50.00 48.63 49.96 129,359 +0.35(+0.71%)
May 21, 2021 50.00 50.50 49.46 49.61 152,920 -0.35(-0.70%)
May 20, 2021 49.89 50.04 48.36 49.96 139,500 -0.21(-0.42%)
May 19, 2021 49.05 50.69 47.65 50.17 214,091 +0.20(+0.40%)
May 18, 2021 49.24 50.97 48.87 49.97 265,427 +1.21(+2.48%)
May 17, 2021 47.33 49.13 47.33 48.76 125,282 +1.73(+3.68%)
May 14, 2021 46.84 47.93 46.21 47.03 402,920 +0.28(+0.60%)
May 13, 2021 46.31 47.50 45.56 46.75 185,024 -0.05(-0.11%)
May 12, 2021 47.18 49.45 46.01 46.80 222,337 -0.04(-0.09%)
May 11, 2021 44.62 46.99 44.09 46.84 528,870 +0.47(+1.01%)
May 10, 2021 44.61 47.12 44.61 46.37 247,345 +2.93(+6.74%)
May 07, 2021 42.67 44.20 40.57 43.44 310,806 +0.48(+1.12%)
May 06, 2021 42.92 44.61 41.78 42.96 57,369 +0.05(+0.12%)
May 05, 2021 41.35 43.47 41.35 42.91 108,802 +1.36(+3.27%)
May 04, 2021 40.28 41.99 40.28 41.55 60,598 +0.16(+0.39%)
May 03, 2021 40.78 41.95 40.66 41.39 68,181 -0.39(-0.93%)
Apr 30, 2021 41.66 41.99 41.40 41.78 79,300 +0.28(+0.67%)
Apr 29, 2021 41.55 41.74 40.60 41.50 100,466 +0.50(+1.22%)
Apr 28, 2021 40.50 41.92 40.41 41.00 116,843 +0.50(+1.23%)
Apr 27, 2021 40.30 40.76 39.95 40.50 100,809 +0.50(+1.25%)
Apr 26, 2021 40.70 40.90 39.85 40.00 89,693 +0.00(+0.00%)
Apr 23, 2021 40.00 40.25 39.85 40.00 43,300 +0.00(+0.00%)
Apr 22, 2021 37.23 40.38 37.23 40.00 55,177 +0.14(+0.35%)
Apr 21, 2021 36.25 40.16 36.25 39.86 45,819 +2.70(+7.27%)
Apr 20, 2021 38.80 40.29 37.03 37.16 53,768 -2.61(-6.56%)
Apr 19, 2021 39.77 40.08 39.40 39.77 17,854 -0.27(-0.67%)
Apr 16, 2021 40.23 40.73 39.11 40.04 35,100 +0.14(+0.35%)
Apr 15, 2021 39.63 40.13 39.49 39.90 33,221 -0.08(-0.20%)
Apr 14, 2021 38.00 40.47 38.00 39.98 43,654 +1.98(+5.21%)
Apr 13, 2021 38.23 38.23 37.77 38.00 29,811 -0.18(-0.47%)
Apr 12, 2021 37.95 38.18 37.11 38.18 32,345 +0.26(+0.69%)
Apr 09, 2021 36.75 38.25 36.75 37.92 65,600 +0.24(+0.64%)
Apr 08, 2021 35.76 37.74 35.72 37.68 45,402 +0.25(+0.67%)
Apr 07, 2021 36.40 38.00 36.34 37.43 78,755 +0.98(+2.69%)
Apr 06, 2021 35.68 36.84 34.50 36.45 45,170 +0.20(+0.55%)
Apr 05, 2021 34.92 36.93 34.92 36.25 99,542 +0.23(+0.62%)
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.