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 (%)
May 31, 2019 3.330 3.460 3.221 3.390 4,652,900 -0.06(-1.74%)
May 30, 2019 3.530 3.612 3.380 3.450 4,166,456 -0.06(-1.71%)
May 29, 2019 3.300 3.530 3.260 3.510 5,519,505 +0.09(+2.63%)
May 28, 2019 3.620 3.630 3.380 3.420 5,099,145 -0.25(-6.81%)
May 24, 2019 3.660 3.770 3.410 3.670 5,378,000 +0.07(+1.94%)
May 23, 2019 3.840 3.840 3.550 3.600 4,121,735 -0.35(-8.86%)
May 22, 2019 4.130 4.200 3.900 3.950 4,047,665 -0.26(-6.18%)
May 21, 2019 4.060 4.250 4.010 4.210 4,251,797 +0.19(+4.73%)
May 20, 2019 3.950 4.070 3.920 4.020 3,020,181 +0.05(+1.26%)
May 17, 2019 4.120 4.190 3.895 3.970 4,098,500 -0.21(-5.02%)
May 16, 2019 4.300 4.350 4.160 4.180 2,143,451 -0.09(-2.11%)
May 15, 2019 4.070 4.289 3.970 4.270 1,966,491 +0.15(+3.64%)
May 14, 2019 3.990 4.130 3.980 4.120 1,980,748 +0.16(+4.04%)
May 13, 2019 4.200 4.260 3.870 3.960 2,906,929 -0.28(-6.60%)
May 10, 2019 4.310 4.335 4.130 4.240 2,241,000 -0.07(-1.62%)
May 09, 2019 4.300 4.390 4.240 4.310 1,745,409 -0.06(-1.37%)
May 08, 2019 4.420 4.510 4.270 4.370 3,956,358 -0.04(-0.91%)
May 07, 2019 4.500 4.510 4.260 4.410 3,795,704 -0.15(-3.29%)
May 06, 2019 4.420 4.580 4.310 4.560 4,357,610 -0.02(-0.44%)
May 03, 2019 4.160 4.645 4.100 4.580 7,676,500 +0.32(+7.51%)
May 02, 2019 4.430 4.510 4.240 4.260 4,641,621 -0.15(-3.40%)
May 01, 2019 4.710 4.760 4.440 4.410 2,817,417 -0.29(-6.17%)
Apr 30, 2019 4.770 4.800 4.630 4.700 3,535,670 -0.03(-0.63%)
Apr 29, 2019 4.850 4.900 4.670 4.730 4,321,795 -0.09(-1.87%)
Apr 26, 2019 5.110 5.125 4.700 4.820 5,215,400 -0.35(-6.77%)
Apr 25, 2019 5.290 5.430 5.120 5.170 3,414,155 -0.07(-1.34%)
Apr 24, 2019 5.480 5.490 5.230 5.240 7,593,718 -0.24(-4.38%)
Apr 23, 2019 5.610 5.670 5.360 5.480 4,685,208 -0.11(-1.97%)
Apr 22, 2019 5.130 5.600 5.090 5.590 6,263,856 +0.53(+10.47%)
Apr 18, 2019 5.060 5.220 5.040 5.060 4,482,300 +0.00(+0.00%)
Apr 17, 2019 5.040 5.135 4.870 5.060 5,404,191 +0.04(+0.80%)
Apr 16, 2019 5.060 5.098 4.880 5.020 2,915,275 +0.01(+0.20%)
Apr 15, 2019 5.110 5.150 4.950 5.010 3,588,101 -0.11(-2.15%)
Apr 12, 2019 5.140 5.240 5.000 5.120 4,840,500 +0.22(+4.49%)
Apr 11, 2019 5.060 5.080 4.860 4.900 5,411,907 -0.18(-3.54%)
Apr 10, 2019 5.030 5.115 4.940 5.080 3,463,019 +0.07(+1.40%)
Apr 09, 2019 5.310 5.370 4.980 5.010 5,099,091 -0.35(-6.53%)
Apr 08, 2019 5.350 5.520 5.210 5.360 4,350,535 +0.06(+1.13%)
Apr 05, 2019 4.860 5.428 4.860 5.300 7,042,300 +0.41(+8.38%)
Apr 04, 2019 4.210 4.950 4.210 4.890 6,360,787 +0.61(+14.25%)
Apr 03, 2019 4.330 4.345 4.190 4.280 5,484,082 +0.03(+0.71%)
Apr 02, 2019 4.400 4.460 4.240 4.250 5,924,868 -0.12(-2.75%)
Apr 01, 2019 4.310 4.460 4.230 4.370 4,585,014 +0.14(+3.31%)
Mar 29, 2019 4.210 4.335 4.130 4.230 11,623,700 +0.06(+1.44%)
Mar 28, 2019 4.140 4.190 4.040 4.170 6,281,345 -0.01(-0.24%)
Mar 27, 2019 4.240 4.290 3.995 4.180 3,680,202 -0.05(-1.18%)
Mar 26, 2019 4.200 4.310 4.130 4.230 3,364,955 +0.08(+1.93%)
Mar 25, 2019 4.160 4.170 4.010 4.150 6,513,813 -0.04(-0.95%)
Mar 22, 2019 4.410 4.410 4.150 4.190 3,935,600 -0.27(-6.05%)
Mar 21, 2019 4.400 4.480 4.330 4.460 4,971,553 +0.07(+1.59%)
Mar 20, 2019 4.280 4.460 4.160 4.390 9,578,944 +0.10(+2.33%)
Mar 19, 2019 4.270 4.320 4.210 4.290 2,877,890 +0.05(+1.18%)
Mar 18, 2019 3.990 4.300 3.940 4.240 3,814,756 +0.28(+7.07%)
Mar 15, 2019 4.050 4.110 3.950 3.960 7,089,100 -0.12(-2.94%)
Mar 14, 2019 4.020 4.130 3.990 4.080 2,683,752 +0.04(+0.99%)
Mar 13, 2019 3.860 4.080 3.860 4.040 3,561,025 +0.23(+6.04%)
Mar 12, 2019 3.780 3.880 3.730 3.810 4,949,094 +0.05(+1.33%)
Mar 11, 2019 3.630 3.780 3.525 3.760 6,348,007 +0.14(+3.87%)
Mar 08, 2019 3.770 3.795 3.580 3.620 6,301,100 -0.24(-6.22%)
Mar 07, 2019 3.880 3.925 3.740 3.860 6,825,094 +0.00(+0.00%)
Mar 06, 2019 4.090 4.100 3.710 3.860 4,207,779 -0.27(-6.54%)
Mar 05, 2019 4.330 4.330 4.065 4.130 3,695,120 -0.12(-2.82%)
Mar 04, 2019 4.230 4.300 4.120 4.250 2,911,512 +0.09(+2.16%)
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.