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 (%)
Jan 31, 2020 1.500 1.500 1.370 1.420 1,096,100 -0.03(-2.07%)
Jan 30, 2020 1.430 1.490 1.400 1.450 1,235,962 -0.01(-0.68%)
Jan 29, 2020 1.510 1.570 1.440 1.460 3,584,883 -0.04(-2.67%)
Jan 28, 2020 1.500 1.550 1.420 1.500 3,032,377 +0.01(+0.67%)
Jan 27, 2020 1.420 1.550 1.420 1.490 2,829,413 -0.04(-2.61%)
Jan 24, 2020 1.550 1.550 1.420 1.530 2,758,200 -0.02(-1.29%)
Jan 23, 2020 1.590 1.602 1.510 1.550 1,787,497 -0.13(-7.74%)
Jan 22, 2020 1.720 1.720 1.590 1.680 1,430,155 -0.04(-2.33%)
Jan 21, 2020 1.780 1.820 1.700 1.720 1,199,956 -0.12(-6.52%)
Jan 17, 2020 1.920 1.945 1.825 1.840 930,200 -0.04(-2.13%)
Jan 16, 2020 1.910 1.970 1.870 1.880 1,212,554 -0.02(-1.05%)
Jan 15, 2020 1.940 2.030 1.890 1.900 1,078,460 -0.05(-2.56%)
Jan 14, 2020 1.950 2.020 1.950 1.950 673,711 +0.00(+0.00%)
Jan 13, 2020 2.080 2.140 1.890 1.950 1,426,857 -0.16(-7.58%)
Jan 10, 2020 2.210 2.300 2.100 2.110 2,126,500 -0.11(-4.95%)
Jan 09, 2020 2.210 2.330 2.125 2.220 2,885,651 -0.05(-2.20%)
Jan 08, 2020 2.430 2.520 2.270 2.270 1,806,832 -0.18(-7.35%)
Jan 07, 2020 2.380 2.470 2.290 2.450 2,365,088 +0.05(+2.08%)
Jan 06, 2020 2.470 2.590 2.330 2.400 3,334,280 -0.01(-0.41%)
Jan 03, 2020 2.220 2.480 2.190 2.410 5,773,400 +0.30(+14.22%)
Jan 02, 2020 2.160 2.170 2.070 2.110 2,609,223 -0.01(-0.47%)
Dec 31, 2019 1.920 2.180 1.901 2.120 4,611,100 +0.20(+10.42%)
Dec 30, 2019 2.070 2.070 1.920 1.920 2,433,861 -0.10(-4.95%)
Dec 27, 2019 2.160 2.190 2.000 2.020 1,968,400 -0.07(-3.35%)
Dec 26, 2019 2.130 2.190 2.030 2.090 2,456,544 +0.01(+0.48%)
Dec 24, 2019 2.110 2.140 2.050 2.080 1,419,500 +0.01(+0.48%)
Dec 23, 2019 2.030 2.120 1.960 2.070 3,636,187 +0.04(+1.97%)
Dec 20, 2019 2.070 2.160 1.970 2.030 11,401,700 -0.04(-1.93%)
Dec 19, 2019 2.060 2.150 2.060 2.070 2,557,355 -0.01(-0.48%)
Dec 18, 2019 2.080 2.120 1.980 2.080 3,100,270 +0.03(+1.46%)
Dec 17, 2019 1.830 2.170 1.830 2.050 4,983,417 +0.21(+11.41%)
Dec 16, 2019 1.810 1.860 1.750 1.840 4,732,917 +0.02(+1.10%)
Dec 13, 2019 1.860 1.980 1.810 1.820 1,937,700 -0.05(-2.67%)
Dec 12, 2019 1.930 2.000 1.850 1.870 2,711,202 -0.04(-2.09%)
Dec 11, 2019 1.810 1.940 1.810 1.910 1,777,327 +0.07(+3.80%)
Dec 10, 2019 1.830 1.950 1.740 1.840 1,874,410 +0.02(+1.10%)
Dec 09, 2019 1.720 1.860 1.660 1.820 1,614,264 +0.07(+4.00%)
Dec 06, 2019 1.570 1.760 1.550 1.750 2,617,100 +0.16(+10.06%)
Dec 05, 2019 1.510 1.610 1.470 1.590 1,913,976 +0.10(+6.71%)
Dec 04, 2019 1.480 1.520 1.330 1.490 4,413,233 +0.03(+2.05%)
Dec 03, 2019 1.420 1.490 1.390 1.460 1,371,856 +0.02(+1.39%)
Dec 02, 2019 1.470 1.530 1.430 1.440 1,627,844 +0.00(+0.00%)
Nov 29, 2019 1.540 1.540 1.410 1.440 1,550,400 -0.12(-7.69%)
Nov 27, 2019 1.620 1.650 1.550 1.560 1,279,200 -0.04(-2.50%)
Nov 26, 2019 1.630 1.650 1.570 1.600 1,560,095 -0.03(-1.84%)
Nov 25, 2019 1.570 1.640 1.520 1.630 1,395,347 +0.04(+2.52%)
Nov 22, 2019 1.670 1.740 1.575 1.590 1,487,500 -0.09(-5.36%)
Nov 21, 2019 1.690 1.730 1.610 1.680 1,596,882 +0.00(+0.00%)
Nov 20, 2019 1.690 1.770 1.650 1.680 2,330,850 -0.01(-0.59%)
Nov 19, 2019 1.750 1.800 1.690 1.690 2,758,378 -0.09(-5.06%)
Nov 18, 2019 1.770 1.840 1.670 1.780 2,273,826 -0.02(-1.11%)
Nov 15, 2019 1.820 1.830 1.770 1.800 2,293,300 +0.00(+0.00%)
Nov 14, 2019 1.830 1.885 1.780 1.800 1,109,138 -0.01(-0.55%)
Nov 13, 2019 1.870 1.990 1.790 1.810 2,852,266 -0.08(-4.23%)
Nov 12, 2019 1.860 2.010 1.850 1.890 1,940,192 +0.02(+1.07%)
Nov 11, 2019 2.070 2.080 1.837 1.870 3,367,873 -0.27(-12.62%)
Nov 08, 2019 2.240 2.330 2.050 2.140 3,373,700 -0.09(-4.04%)
Nov 07, 2019 2.100 2.260 2.020 2.230 2,632,464 +0.17(+8.25%)
Nov 06, 2019 2.260 2.370 2.060 2.060 3,753,752 -0.20(-8.85%)
Nov 05, 2019 2.350 2.405 2.180 2.260 2,875,546 -0.02(-0.88%)
Nov 04, 2019 2.090 2.415 2.060 2.280 3,589,469 +0.24(+11.76%)
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.