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 31, 2019 1.770 1.840 1.660 1.700 2,766,784 -0.10(-5.56%)
Oct 30, 2019 1.950 1.990 1.780 1.800 2,581,327 -0.13(-6.74%)
Oct 29, 2019 1.950 1.980 1.900 1.930 3,186,740 -0.04(-2.03%)
Oct 28, 2019 2.070 2.110 1.970 1.970 1,479,719 -0.10(-4.83%)
Oct 25, 2019 2.080 2.090 1.965 2.070 1,512,200 -0.02(-0.96%)
Oct 24, 2019 2.100 2.180 2.060 2.090 6,688,855 +0.02(+0.97%)
Oct 23, 2019 2.000 2.080 1.930 2.070 2,304,202 +0.07(+3.50%)
Oct 22, 2019 2.100 2.100 1.970 2.000 3,412,820 -0.10(-4.76%)
Oct 21, 2019 2.100 2.190 1.920 2.100 4,269,078 -0.01(-0.47%)
Oct 18, 2019 2.290 2.325 2.100 2.110 21,065,700 -0.21(-9.05%)
Oct 17, 2019 2.370 2.420 2.250 2.320 4,133,165 -0.19(-7.57%)
Oct 16, 2019 2.520 2.680 2.460 2.510 3,100,627 -0.15(-5.46%)
Oct 15, 2019 2.700 2.780 2.620 2.655 1,616,099 -0.03(-0.93%)
Oct 14, 2019 2.780 2.830 2.650 2.680 1,811,217 -0.17(-5.96%)
Oct 11, 2019 2.780 2.930 2.685 2.850 2,598,200 +0.10(+3.64%)
Oct 10, 2019 2.640 2.810 2.610 2.750 2,065,593 +0.10(+3.77%)
Oct 09, 2019 2.720 2.750 2.620 2.650 1,405,312 -0.03(-1.12%)
Oct 08, 2019 2.700 2.770 2.650 2.680 1,571,287 -0.06(-2.19%)
Oct 07, 2019 2.670 2.910 2.630 2.740 1,605,260 +0.06(+2.24%)
Oct 04, 2019 2.810 2.855 2.670 2.680 1,776,500 -0.10(-3.60%)
Oct 03, 2019 2.710 2.860 2.660 2.780 1,817,455 +0.04(+1.46%)
Oct 02, 2019 2.760 2.880 2.720 2.740 2,849,571 -0.06(-2.14%)
Oct 01, 2019 2.980 3.055 2.700 2.800 3,472,540 -0.14(-4.76%)
Sep 30, 2019 2.900 3.000 2.810 2.940 1,875,559 +0.00(+0.00%)
Sep 27, 2019 2.910 2.990 2.770 2.940 2,502,700 -0.02(-0.68%)
Sep 26, 2019 3.020 3.050 2.750 2.960 2,795,096 -0.08(-2.63%)
Sep 25, 2019 2.990 3.130 2.950 3.040 1,786,254 +0.01(+0.33%)
Sep 24, 2019 3.140 3.190 2.977 3.030 3,424,268 -0.12(-3.96%)
Sep 23, 2019 3.130 3.240 3.120 3.155 2,518,565 -0.04(-1.10%)
Sep 20, 2019 3.230 3.270 3.070 3.190 9,558,200 -0.02(-0.62%)
Sep 19, 2019 3.310 3.340 3.120 3.210 2,668,228 -0.07(-2.13%)
Sep 18, 2019 3.540 3.540 3.200 3.280 3,912,416 -0.32(-8.89%)
Sep 17, 2019 4.160 4.170 3.580 3.600 4,427,534 -0.55(-13.25%)
Sep 16, 2019 3.710 4.180 3.700 4.150 6,959,232 +0.92(+28.48%)
Sep 13, 2019 3.320 3.420 3.190 3.230 2,523,300 -0.04(-1.22%)
Sep 12, 2019 3.540 3.540 3.260 3.270 2,743,139 -0.35(-9.67%)
Sep 11, 2019 3.750 3.850 3.550 3.620 2,172,722 -0.05(-1.36%)
Sep 10, 2019 3.740 4.100 3.640 3.670 3,589,020 -0.04(-1.08%)
Sep 09, 2019 3.350 3.710 3.325 3.710 3,405,938 +0.40(+12.08%)
Sep 06, 2019 3.420 3.510 3.230 3.310 2,877,400 -0.14(-4.06%)
Sep 05, 2019 3.780 3.920 3.430 3.450 3,513,142 -0.32(-8.49%)
Sep 04, 2019 3.770 3.860 3.690 3.770 1,723,464 +0.03(+0.80%)
Sep 03, 2019 3.850 3.880 3.550 3.740 2,664,679 -0.29(-7.20%)
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%)
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.