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 (%)
Sep 28, 2018 11.14 11.34 11.02 11.29 1,561,300 +0.16(+1.44%)
Sep 27, 2018 11.36 11.51 11.11 11.13 1,086,115 -0.15(-1.33%)
Sep 26, 2018 11.08 11.43 11.02 11.28 1,425,555 +0.12(+1.08%)
Sep 25, 2018 11.10 11.41 10.96 11.16 1,447,760 +0.09(+0.81%)
Sep 24, 2018 11.11 11.43 10.93 11.07 1,566,413 +0.06(+0.54%)
Sep 21, 2018 10.98 11.09 10.86 11.01 4,271,900 +0.11(+1.01%)
Sep 20, 2018 10.82 11.04 10.70 10.90 2,228,413 +0.17(+1.58%)
Sep 19, 2018 10.76 10.97 10.68 10.73 1,682,560 -0.07(-0.65%)
Sep 18, 2018 10.42 10.81 10.42 10.80 2,141,061 +0.49(+4.75%)
Sep 17, 2018 10.32 10.41 10.17 10.31 1,573,148 +0.06(+0.59%)
Sep 14, 2018 10.30 10.47 10.04 10.25 3,082,700 -0.20(-1.91%)
Sep 13, 2018 10.37 10.55 10.05 10.45 2,593,272 +0.00(+0.00%)
Sep 12, 2018 10.80 10.94 10.34 10.45 2,544,839 -0.29(-2.70%)
Sep 11, 2018 10.87 10.95 10.20 10.74 3,127,597 -0.10(-0.92%)
Sep 10, 2018 10.88 11.01 10.77 10.84 2,123,746 +0.01(+0.09%)
Sep 07, 2018 10.99 11.03 10.69 10.83 1,637,500 -0.20(-1.81%)
Sep 06, 2018 11.56 11.56 10.97 11.03 2,074,556 -0.53(-4.58%)
Sep 05, 2018 11.52 11.65 11.19 11.56 1,252,125 -0.03(-0.26%)
Sep 04, 2018 11.59 11.73 11.43 11.59 1,843,416 +0.04(+0.35%)
Aug 31, 2018 11.55 11.55 11.55 0 +0.10(+0.87%)
Aug 30, 2018 11.93 12.00 10.86 11.45 4,428,779 -0.31(-2.64%)
Aug 29, 2018 11.75 12.21 11.37 11.76 5,680,831 +0.03(+0.26%)
Aug 28, 2018 11.59 11.82 11.43 11.73 2,842,373 +0.13(+1.12%)
Aug 27, 2018 11.84 11.96 11.59 11.60 726,227 -0.22(-1.86%)
Aug 24, 2018 11.94 12.03 11.76 11.82 1,095,000 +0.00(+0.00%)
Aug 23, 2018 12.20 12.30 11.69 11.82 1,413,332 -0.42(-3.43%)
Aug 22, 2018 11.94 12.55 11.72 12.24 2,628,558 +0.39(+3.29%)
Aug 21, 2018 11.72 12.07 11.72 11.85 1,504,988 +0.22(+1.89%)
Aug 20, 2018 11.36 11.69 11.35 11.63 1,111,573 +0.05(+0.43%)
Aug 17, 2018 11.63 11.76 11.32 11.58 1,632,500 -0.06(-0.52%)
Aug 16, 2018 11.21 11.72 11.10 11.64 1,535,680 +0.45(+4.02%)
Aug 15, 2018 11.65 11.74 11.14 11.19 2,004,782 -0.52(-4.44%)
Aug 14, 2018 11.87 12.11 11.53 11.71 2,602,047 -0.09(-0.76%)
Aug 13, 2018 12.23 12.46 11.50 11.80 2,469,257 -0.47(-3.83%)
Aug 10, 2018 12.60 12.91 12.24 12.27 2,190,500 -0.33(-2.62%)
Aug 09, 2018 12.62 12.87 12.09 12.60 4,066,349 -0.19(-1.45%)
Aug 08, 2018 12.98 13.54 12.53 12.79 2,445,375 -0.13(-1.04%)
Aug 07, 2018 14.35 14.36 12.69 12.92 7,892,943 -1.68(-11.51%)
Aug 06, 2018 15.26 15.34 14.56 14.60 2,719,281 -0.58(-3.82%)
Aug 03, 2018 15.43 15.56 15.01 15.18 1,923,700 -0.31(-2.00%)
Aug 02, 2018 15.01 15.57 14.91 15.49 835,639 +0.36(+2.38%)
Aug 01, 2018 15.07 15.28 14.73 15.13 1,124,829 +0.01(+0.07%)
Jul 31, 2018 15.16 15.31 14.76 15.12 1,165,167 -0.11(-0.72%)
Jul 30, 2018 14.64 15.41 14.64 15.23 1,743,393 +0.69(+4.75%)
Jul 27, 2018 14.90 15.07 14.51 14.54 888,300 -0.40(-2.68%)
Jul 26, 2018 14.57 15.03 14.38 14.94 969,974 +0.32(+2.19%)
Jul 25, 2018 14.30 14.92 14.11 14.62 935,322 +0.37(+2.60%)
Jul 24, 2018 14.33 14.56 14.15 14.25 907,031 -0.01(-0.07%)
Jul 23, 2018 14.05 14.28 13.66 14.26 1,050,581 +0.30(+2.15%)
Jul 20, 2018 14.10 14.25 13.93 13.96 1,589,365 -0.10(-0.71%)
Jul 19, 2018 13.85 14.11 13.85 14.06 881,613 +0.14(+1.01%)
Jul 18, 2018 13.83 14.07 13.27 13.92 1,990,050 +0.10(+0.72%)
Jul 17, 2018 13.83 14.16 13.67 13.82 820,204 -0.07(-0.50%)
Jul 16, 2018 14.15 14.19 13.48 13.89 2,375,248 -0.67(-4.60%)
Jul 13, 2018 14.54 14.56 1,644,945 -0.35(-2.35%)
Jul 12, 2018 15.30 14.66 14.91 981,568 -0.15(-1.00%)
Jul 11, 2018 15.15 15.70 14.84 15.06 1,613,824 -0.24(-1.57%)
Jul 10, 2018 15.31 15.68 15.06 15.30 1,824,148 +0.23(+1.53%)
Jul 09, 2018 14.82 15.08 14.62 15.07 1,419,335 +0.15(+1.01%)
Jul 06, 2018 14.66 15.08 14.54 14.92 623,549 +0.20(+1.36%)
Jul 05, 2018 14.94 14.52 14.72 1,394,681 -0.03(-0.20%)
Jul 03, 2018 14.75 14.75 14.75 0 +0.24(+1.65%)
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.