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 31, 2021 35.03 36.00 35.03 35.94 68,513 +0.51(+1.44%)
Mar 30, 2021 35.11 35.95 33.91 35.43 69,804 -0.17(-0.48%)
Mar 29, 2021 35.92 36.00 34.46 35.60 72,723 -0.35(-0.97%)
Mar 26, 2021 35.67 36.99 35.06 35.95 217,200 +0.39(+1.10%)
Mar 25, 2021 33.46 35.56 33.46 35.56 43,417 +1.38(+4.04%)
Mar 24, 2021 33.18 35.46 32.91 34.18 42,838 +1.53(+4.69%)
Mar 23, 2021 33.78 35.18 31.97 32.65 57,655 -1.38(-4.06%)
Mar 22, 2021 33.24 35.50 32.51 34.03 38,807 -0.66(-1.90%)
Mar 19, 2021 33.44 35.67 33.44 34.69 78,900 +1.17(+3.49%)
Mar 18, 2021 33.92 34.60 32.60 33.52 44,308 -0.16(-0.48%)
Mar 17, 2021 33.28 34.00 33.06 33.68 38,250 +0.03(+0.09%)
Mar 16, 2021 33.48 34.11 33.48 33.65 9,319 -0.85(-2.46%)
Mar 15, 2021 34.76 35.22 33.82 34.50 44,169 -0.99(-2.79%)
Mar 12, 2021 34.29 35.50 33.95 35.49 50,600 +0.52(+1.49%)
Mar 11, 2021 35.34 35.55 33.95 34.97 54,987 -0.07(-0.20%)
Mar 10, 2021 34.83 35.70 33.98 35.04 111,329 +0.96(+2.82%)
Mar 09, 2021 33.07 35.23 33.07 34.08 93,079 +0.79(+2.37%)
Mar 08, 2021 34.70 34.70 31.46 33.29 170,327 -1.64(-4.70%)
Mar 05, 2021 35.87 36.00 32.92 34.93 149,300 -0.09(-0.26%)
Mar 04, 2021 33.64 35.58 32.52 35.02 134,720 +0.73(+2.13%)
Mar 03, 2021 34.53 35.19 33.75 34.29 65,427 +0.29(+0.85%)
Mar 02, 2021 33.79 34.31 33.41 34.00 20,580 +0.30(+0.89%)
Mar 01, 2021 33.80 34.94 33.28 33.70 37,349 +0.05(+0.15%)
Feb 26, 2021 34.10 34.38 32.91 33.65 13,900 -0.37(-1.09%)
Feb 25, 2021 34.31 35.00 33.33 34.02 43,639 -0.03(-0.09%)
Feb 24, 2021 34.30 34.50 33.59 34.05 79,053 -0.58(-1.67%)
Feb 23, 2021 35.42 35.98 34.34 34.63 50,022 -1.30(-3.62%)
Feb 22, 2021 35.99 36.35 34.06 35.93 76,019 +0.43(+1.21%)
Feb 19, 2021 33.31 35.50 31.97 35.50 154,900 +2.85(+8.73%)
Feb 18, 2021 33.63 35.00 32.32 32.65 88,061 -1.51(-4.42%)
Feb 17, 2021 35.14 35.14 33.69 34.16 38,858 -0.62(-1.78%)
Feb 16, 2021 33.18 35.99 33.08 34.78 88,192 +2.98(+9.37%)
Feb 12, 2021 32.00 32.58 30.02 31.80 394,300 +0.30(+0.95%)
Feb 11, 2021 29.50 33.80 27.56 31.50 353,785 +2.00(+6.78%)
Feb 10, 2021 29.00 30.12 28.91 29.50 484,804 -0.19(-0.64%)
Feb 09, 2021 28.41 30.00 28.41 29.69 414,757 +1.45(+5.13%)
Feb 08, 2021 28.00 29.50 27.99 28.24 20,067 -0.76(-2.62%)
Feb 05, 2021 27.61 29.00 26.25 29.00 35,500 +1.00(+3.57%)
Feb 04, 2021 28.00 28.37 26.60 28.00 26,095 +0.03(+0.11%)
Feb 03, 2021 26.56 27.97 26.46 27.97 4,320 +1.01(+3.75%)
Feb 02, 2021 28.00 28.00 26.14 26.96 30,773 -1.08(-3.85%)
Feb 01, 2021 26.86 28.04 26.86 28.04 5,746 +0.04(+0.14%)
Jan 29, 2021 27.42 29.44 27.18 28.00 10,900 +0.00(+0.00%)
Jan 28, 2021 29.00 29.05 27.50 28.00 8,179 -0.50(-1.75%)
Jan 27, 2021 27.50 28.50 27.30 28.50 19,012 -0.14(-0.49%)
Jan 26, 2021 27.28 29.25 27.26 28.64 17,572 -0.28(-0.97%)
Jan 25, 2021 28.98 30.00 28.00 28.92 87,818 -0.15(-0.52%)
Jan 22, 2021 30.00 30.99 27.00 29.07 83,100 -0.93(-3.10%)
Jan 21, 2021 20.00 36.00 18.00 30.00 310,313 +29.73(+10990.57%)
Jun 24, 2020 0.2705 0.2705 0.2705 0 -0.06(-18.55%)
Jun 23, 2020 0.3280 0.4295 0.3204 0.3321 40,710,304 -0.00(-0.45%)
Jun 22, 2020 0.3300 0.3525 0.3012 0.3336 13,799,708 -0.01(-3.56%)
Jun 19, 2020 0.4073 0.4073 0.3250 0.3459 20,729,500 -0.01(-2.07%)
Jun 18, 2020 0.3752 0.3930 0.3500 0.3532 21,323,084 -0.08(-17.86%)
Jun 17, 2020 0.5000 0.5000 0.4200 0.4300 15,904,431 -0.07(-13.95%)
Jun 16, 2020 0.6865 0.6900 0.4900 0.4997 29,577,932 -0.03(-6.32%)
Jun 15, 2020 0.5001 0.5999 0.5000 0.5334 22,407,430 -0.11(-16.68%)
Jun 12, 2020 0.8400 0.8700 0.6300 0.6402 16,782,400 +0.03(+4.10%)
Jun 11, 2020 0.6000 0.7000 0.5750 0.6150 10,554,054 -0.10(-14.58%)
Jun 10, 2020 0.7900 0.9600 0.6600 0.7200 19,700,000 -0.31(-30.10%)
Jun 09, 2020 1.200 1.230 1.000 1.030 23,736,284 -0.45(-30.41%)
Jun 08, 2020 0.7500 1.700 0.7200 1.480 63,498,012 +1.05(+247.91%)
Jun 05, 2020 0.3180 0.4308 0.2832 0.4254 20,485,100 +0.15(+51.93%)
Jun 04, 2020 0.3000 0.3000 0.2800 0.2800 3,958,508 -0.01(-3.45%)
Jun 03, 2020 0.3000 0.3000 0.2800 0.2900 2,640,222 +0.00(+0.00%)
Jun 02, 2020 0.3000 0.3000 0.2900 0.2900 1,406,334 +0.00(+0.00%)
Jun 01, 2020 0.2960 0.3080 0.2900 0.2900 1,935,470 +0.00(+0.00%)
May 29, 2020 0.2900 0.3030 0.2850 0.2900 3,187,200 +0.00(+0.00%)
May 28, 2020 0.3100 0.3200 0.2900 0.2900 3,074,962 -0.01(-3.88%)
May 27, 2020 0.3083 0.3159 0.2951 0.3017 1,954,025 -0.01(-3.05%)
May 26, 2020 0.3250 0.3250 0.3000 0.3112 2,485,065 -0.01(-1.80%)
May 22, 2020 0.3200 0.3200 0.2911 0.3169 2,128,800 +0.02(+5.63%)
May 21, 2020 0.3200 0.3300 0.3000 0.3000 2,350,318 -0.02(-6.25%)
May 20, 2020 0.3500 0.3500 0.3200 0.3200 2,377,320 -0.02(-4.59%)
May 19, 2020 0.3375 0.3600 0.3325 0.3354 3,085,802 +0.01(+1.64%)
May 18, 2020 0.3200 0.3300 0.3000 0.3300 3,485,391 +0.04(+13.79%)
May 15, 2020 0.3000 0.3100 0.2700 0.2900 3,516,400 -0.01(-3.33%)
May 14, 2020 0.3000 0.3100 0.2800 0.3000 2,876,342 -0.00(-0.03%)
May 13, 2020 0.3560 0.3704 0.2900 0.3001 3,481,746 -0.04(-12.07%)
May 12, 2020 0.4301 0.4390 0.3400 0.3413 4,049,755 -0.06(-14.68%)
May 11, 2020 0.4300 0.4400 0.4000 0.4000 1,038,196 -0.02(-5.19%)
May 08, 2020 0.4323 0.4339 0.4100 0.4219 770,700 +0.02(+5.45%)
May 07, 2020 0.4600 0.4800 0.4000 0.4001 1,113,400 -0.05(-10.89%)
May 06, 2020 0.5000 0.5100 0.4490 0.4490 911,535 -0.05(-10.22%)
May 05, 2020 0.5118 0.5300 0.4800 0.5001 2,527,090 +0.05(+9.91%)
May 04, 2020 0.4474 0.4954 0.4320 0.4550 839,341 -0.03(-6.86%)
May 01, 2020 0.5200 0.5285 0.4685 0.4885 1,989,100 -0.04(-7.83%)
Apr 30, 2020 0.6000 0.6000 0.4800 0.5300 4,629,891 +0.08(+17.78%)
Apr 29, 2020 0.4500 0.4700 0.4300 0.4500 2,371,520 +0.04(+9.76%)
Apr 28, 2020 0.4300 0.4800 0.3800 0.4100 2,351,588 -0.02(-4.65%)
Apr 27, 2020 0.3800 0.4400 0.3500 0.4300 2,019,162 +0.03(+6.41%)
Apr 24, 2020 0.5800 0.6600 0.3799 0.4041 8,739,700 -0.02(-3.79%)
Apr 23, 2020 0.3200 0.4800 0.3200 0.4200 7,211,198 +0.11(+36.94%)
Apr 22, 2020 0.3090 0.3299 0.2820 0.3067 1,574,228 +0.02(+5.76%)
Apr 21, 2020 0.3100 0.3100 0.2800 0.2900 1,641,035 +0.02(+7.41%)
Apr 20, 2020 0.2800 0.3200 0.2500 0.2700 1,610,987 -0.02(-6.51%)
Apr 17, 2020 0.3325 0.3325 0.2863 0.2888 1,643,500 -0.01(-4.84%)
Apr 16, 2020 0.3282 0.3299 0.3011 0.3035 798,808 -0.02(-5.16%)
Apr 15, 2020 0.3698 0.3698 0.3200 0.3200 1,497,029 -0.04(-11.11%)
Apr 14, 2020 0.4000 0.4200 0.3600 0.3600 1,082,755 -0.04(-10.00%)
Apr 13, 2020 0.4200 0.4800 0.3800 0.4000 1,342,790 -0.00(-0.42%)
Apr 09, 2020 0.4248 0.5000 0.3600 0.4017 3,170,000 +0.00(+0.60%)
Apr 08, 2020 0.3700 0.4249 0.3601 0.3993 2,270,493 +0.03(+8.62%)
Apr 07, 2020 0.4155 0.4240 0.3600 0.3676 1,136,655 -0.03(-8.10%)
Apr 06, 2020 0.3800 0.4100 0.3800 0.4000 1,155,326 +0.00(+0.38%)
Apr 03, 2020 0.3771 0.4439 0.3500 0.3985 1,345,100 +0.00(+0.63%)
Apr 02, 2020 0.3831 0.5000 0.3603 0.3960 2,073,995 +0.04(+10.00%)
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.