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 (%)
Dec 31, 2019 1.920 2.180 1.901 2.120 4,611,100 +0.20(+10.42%)
Dec 30, 2019 2.070 2.070 1.920 1.920 2,433,861 -0.10(-4.95%)
Dec 27, 2019 2.160 2.190 2.000 2.020 1,968,400 -0.07(-3.35%)
Dec 26, 2019 2.130 2.190 2.030 2.090 2,456,544 +0.01(+0.48%)
Dec 24, 2019 2.110 2.140 2.050 2.080 1,419,500 +0.01(+0.48%)
Dec 23, 2019 2.030 2.120 1.960 2.070 3,636,187 +0.04(+1.97%)
Dec 20, 2019 2.070 2.160 1.970 2.030 11,401,700 -0.04(-1.93%)
Dec 19, 2019 2.060 2.150 2.060 2.070 2,557,355 -0.01(-0.48%)
Dec 18, 2019 2.080 2.120 1.980 2.080 3,100,270 +0.03(+1.46%)
Dec 17, 2019 1.830 2.170 1.830 2.050 4,983,417 +0.21(+11.41%)
Dec 16, 2019 1.810 1.860 1.750 1.840 4,732,917 +0.02(+1.10%)
Dec 13, 2019 1.860 1.980 1.810 1.820 1,937,700 -0.05(-2.67%)
Dec 12, 2019 1.930 2.000 1.850 1.870 2,711,202 -0.04(-2.09%)
Dec 11, 2019 1.810 1.940 1.810 1.910 1,777,327 +0.07(+3.80%)
Dec 10, 2019 1.830 1.950 1.740 1.840 1,874,410 +0.02(+1.10%)
Dec 09, 2019 1.720 1.860 1.660 1.820 1,614,264 +0.07(+4.00%)
Dec 06, 2019 1.570 1.760 1.550 1.750 2,617,100 +0.16(+10.06%)
Dec 05, 2019 1.510 1.610 1.470 1.590 1,913,976 +0.10(+6.71%)
Dec 04, 2019 1.480 1.520 1.330 1.490 4,413,233 +0.03(+2.05%)
Dec 03, 2019 1.420 1.490 1.390 1.460 1,371,856 +0.02(+1.39%)
Dec 02, 2019 1.470 1.530 1.430 1.440 1,627,844 +0.00(+0.00%)
Nov 29, 2019 1.540 1.540 1.410 1.440 1,550,400 -0.12(-7.69%)
Nov 27, 2019 1.620 1.650 1.550 1.560 1,279,200 -0.04(-2.50%)
Nov 26, 2019 1.630 1.650 1.570 1.600 1,560,095 -0.03(-1.84%)
Nov 25, 2019 1.570 1.640 1.520 1.630 1,395,347 +0.04(+2.52%)
Nov 22, 2019 1.670 1.740 1.575 1.590 1,487,500 -0.09(-5.36%)
Nov 21, 2019 1.690 1.730 1.610 1.680 1,596,882 +0.00(+0.00%)
Nov 20, 2019 1.690 1.770 1.650 1.680 2,330,850 -0.01(-0.59%)
Nov 19, 2019 1.750 1.800 1.690 1.690 2,758,378 -0.09(-5.06%)
Nov 18, 2019 1.770 1.840 1.670 1.780 2,273,826 -0.02(-1.11%)
Nov 15, 2019 1.820 1.830 1.770 1.800 2,293,300 +0.00(+0.00%)
Nov 14, 2019 1.830 1.885 1.780 1.800 1,109,138 -0.01(-0.55%)
Nov 13, 2019 1.870 1.990 1.790 1.810 2,852,266 -0.08(-4.23%)
Nov 12, 2019 1.860 2.010 1.850 1.890 1,940,192 +0.02(+1.07%)
Nov 11, 2019 2.070 2.080 1.837 1.870 3,367,873 -0.27(-12.62%)
Nov 08, 2019 2.240 2.330 2.050 2.140 3,373,700 -0.09(-4.04%)
Nov 07, 2019 2.100 2.260 2.020 2.230 2,632,464 +0.17(+8.25%)
Nov 06, 2019 2.260 2.370 2.060 2.060 3,753,752 -0.20(-8.85%)
Nov 05, 2019 2.350 2.405 2.180 2.260 2,875,546 -0.02(-0.88%)
Nov 04, 2019 2.090 2.415 2.060 2.280 3,589,469 +0.24(+11.76%)
Nov 01, 2019 1.720 2.070 1.720 2.040 3,134,600 +0.34(+20.00%)
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%)
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.