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, 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%)
Jan 02, 2019 4.180 4.470 4.040 4.390 3,351,360 +0.10(+2.33%)
Dec 31, 2018 4.440 4.610 4.110 4.290 2,217,500 -0.10(-2.28%)
Dec 28, 2018 4.500 4.650 4.340 4.390 2,155,200 -0.08(-1.79%)
Dec 27, 2018 4.300 4.645 4.245 4.470 4,185,311 +0.07(+1.59%)
Dec 26, 2018 3.940 4.420 3.790 4.400 4,902,141 +0.52(+13.40%)
Dec 24, 2018 4.060 4.240 3.860 3.880 2,565,900 -0.23(-5.60%)
Dec 21, 2018 4.390 4.470 4.020 4.110 10,128,100 -0.24(-5.52%)
Dec 20, 2018 4.350 4.470 4.180 4.350 6,136,024 -0.04(-0.91%)
Dec 19, 2018 4.590 4.680 4.330 4.390 7,685,911 -0.17(-3.73%)
Dec 18, 2018 4.660 4.730 4.430 4.560 7,108,582 -0.08(-1.72%)
Dec 17, 2018 4.720 4.860 4.570 4.640 4,271,001 -0.16(-3.33%)
Dec 14, 2018 5.140 5.190 4.790 4.800 3,727,000 -0.45(-8.57%)
Dec 13, 2018 5.310 5.375 5.170 5.250 2,112,178 -0.08(-1.50%)
Dec 12, 2018 5.340 5.540 5.300 5.330 1,830,557 +0.08(+1.52%)
Dec 11, 2018 5.320 5.465 5.160 5.250 1,743,695 +0.03(+0.57%)
Dec 10, 2018 5.440 5.550 5.120 5.220 3,033,214 -0.33(-5.95%)
Dec 07, 2018 5.500 5.725 5.420 5.550 3,766,600 +0.01(+0.18%)
Dec 06, 2018 5.830 5.840 5.410 5.540 4,210,332 -0.44(-7.36%)
Dec 04, 2018 6.170 6.280 5.940 5.980 3,032,300 -0.22(-3.55%)
Dec 03, 2018 5.900 6.250 5.900 6.200 4,300,444 +0.50(+8.77%)
Nov 30, 2018 5.820 5.910 5.430 5.700 4,099,000 -0.28(-4.68%)
Nov 29, 2018 5.970 6.050 5.780 5.980 3,824,815 +0.03(+0.50%)
Nov 28, 2018 6.050 6.080 5.700 5.950 2,952,698 -0.08(-1.33%)
Nov 27, 2018 6.250 6.310 5.970 6.030 4,392,332 -0.30(-4.74%)
Nov 26, 2018 6.580 6.640 6.240 6.330 2,464,817 -0.13(-2.01%)
Nov 23, 2018 6.650 6.725 6.430 6.460 1,306,400 -0.45(-6.51%)
Nov 21, 2018 6.910 6.910 6.910 0 +0.25(+3.75%)
Nov 20, 2018 6.800 7.040 6.560 6.660 6,883,387 -0.35(-4.99%)
Nov 19, 2018 6.810 7.020 6.570 7.010 7,167,409 +0.26(+3.85%)
Nov 16, 2018 7.010 7.010 6.600 6.750 4,729,600 -0.24(-3.43%)
Nov 15, 2018 6.940 7.300 6.865 6.990 4,108,147 -0.04(-0.57%)
Nov 14, 2018 7.240 7.460 6.870 7.030 4,625,899 -0.03(-0.42%)
Nov 13, 2018 7.230 7.430 6.890 7.060 6,588,523 -0.07(-0.98%)
Nov 12, 2018 8.450 8.550 7.110 7.130 5,974,140 -1.30(-15.37%)
Nov 09, 2018 8.490 8.530 8.000 8.425 3,521,000 -0.22(-2.54%)
Nov 08, 2018 9.100 9.169 8.402 8.645 6,511,213 -0.79(-8.42%)
Nov 07, 2018 10.01 10.31 9.070 9.440 16,095,080 +0.75(+8.63%)
Nov 06, 2018 8.920 8.960 8.540 8.690 6,334,240 -0.03(-0.34%)
Nov 05, 2018 8.290 8.830 8.280 8.720 4,495,736 +0.47(+5.70%)
Nov 02, 2018 8.410 8.490 7.970 8.250 5,096,900 -0.08(-0.96%)
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.