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 (%)
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%)
Mar 01, 2019 4.230 4.360 4.130 4.160 4,354,300 -0.04(-0.95%)
Feb 28, 2019 4.190 4.260 4.100 4.200 4,211,764 +0.02(+0.48%)
Feb 27, 2019 4.570 4.570 4.160 4.180 6,619,598 -0.36(-7.93%)
Feb 26, 2019 4.560 4.650 4.450 4.540 2,698,289 -0.04(-0.87%)
Feb 25, 2019 4.460 4.640 4.420 4.580 5,654,568 +0.06(+1.33%)
Feb 22, 2019 4.450 5.050 4.390 4.520 12,829,500 +0.71(+18.64%)
Feb 21, 2019 3.940 4.080 3.710 3.810 8,381,026 -0.10(-2.56%)
Feb 20, 2019 3.790 3.950 3.760 3.910 3,792,476 +0.12(+3.17%)
Feb 19, 2019 3.870 3.925 3.780 3.790 2,444,459 -0.10(-2.57%)
Feb 15, 2019 3.710 3.910 3.695 3.890 3,329,400 +0.22(+5.99%)
Feb 14, 2019 3.500 3.715 3.500 3.670 2,457,504 +0.14(+3.97%)
Feb 13, 2019 3.520 3.660 3.490 3.530 5,652,683 +0.03(+0.86%)
Feb 12, 2019 3.510 3.660 3.140 3.500 8,360,482 +0.05(+1.45%)
Feb 11, 2019 3.450 3.500 3.390 3.450 3,556,223 -0.04(-1.15%)
Feb 08, 2019 3.550 3.585 3.390 3.490 2,523,400 -0.08(-2.24%)
Feb 07, 2019 3.860 3.880 3.540 3.570 3,431,620 -0.31(-7.99%)
Feb 06, 2019 3.930 4.040 3.870 3.880 2,217,090 -0.06(-1.52%)
Feb 05, 2019 4.170 4.220 3.920 3.940 1,847,650 -0.23(-5.52%)
Feb 04, 2019 3.940 4.230 3.890 4.170 4,741,853 +0.24(+6.11%)
Feb 01, 2019 3.960 4.010 3.795 3.930 3,163,600 -0.01(-0.25%)
Jan 31, 2019 4.150 4.170 3.930 3.940 3,116,258 -0.20(-4.83%)
Jan 30, 2019 4.080 4.175 3.940 4.140 7,412,155 +0.08(+1.97%)
Jan 29, 2019 4.130 4.150 3.985 4.060 3,855,863 -0.05(-1.22%)
Jan 28, 2019 4.300 4.310 4.030 4.110 3,007,198 -0.24(-5.52%)
Jan 25, 2019 4.420 4.520 4.310 4.350 2,035,000 -0.04(-0.91%)
Jan 24, 2019 4.380 4.410 4.010 4.390 3,369,716 +0.01(+0.23%)
Jan 23, 2019 4.650 4.700 4.310 4.380 3,031,284 -0.24(-5.19%)
Jan 22, 2019 4.880 4.880 4.510 4.620 3,580,312 -0.33(-6.67%)
Jan 18, 2019 4.820 5.040 4.730 4.950 3,450,400 +0.17(+3.56%)
Jan 17, 2019 4.840 4.840 4.670 4.780 4,810,121 -0.09(-1.85%)
Jan 16, 2019 4.800 5.060 4.800 4.870 3,994,850 +0.06(+1.25%)
Jan 15, 2019 4.770 4.870 4.731 4.810 3,860,751 +0.07(+1.48%)
Jan 14, 2019 4.730 4.840 4.670 4.740 4,750,201 -0.06(-1.25%)
Jan 11, 2019 4.810 4.960 4.670 4.800 3,287,200 -0.07(-1.44%)
Jan 10, 2019 4.690 5.005 4.600 4.870 3,040,337 +0.15(+3.18%)
Jan 09, 2019 4.540 4.730 4.420 4.720 3,283,999 +0.24(+5.36%)
Jan 08, 2019 4.520 4.575 4.220 4.480 2,580,497 +0.04(+0.90%)
Jan 07, 2019 4.510 4.580 4.370 4.440 4,487,653 -0.06(-1.33%)
Jan 04, 2019 4.380 4.590 4.370 4.500 4,761,600 +0.23(+5.39%)
Jan 03, 2019 4.400 4.480 4.210 4.270 2,468,382 -0.12(-2.73%)
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.