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 (%)
Jul 30, 2021 45.11 45.27 43.91 44.49 152,719 -1.03(-2.26%)
Jul 29, 2021 45.89 45.96 44.84 45.52 90,009 +0.37(+0.82%)
Jul 28, 2021 44.30 45.64 44.12 45.15 76,324 +0.91(+2.06%)
Jul 27, 2021 45.83 45.83 43.54 44.24 77,546 -1.76(-3.83%)
Jul 26, 2021 43.41 46.30 43.41 46.00 143,558 +2.41(+5.53%)
Jul 23, 2021 44.58 44.58 43.07 43.59 78,188 -0.68(-1.54%)
Jul 22, 2021 45.91 45.91 43.77 44.27 142,082 -1.42(-3.11%)
Jul 21, 2021 45.36 46.57 45.31 45.69 142,106 +1.00(+2.24%)
Jul 20, 2021 43.56 45.24 43.23 44.69 381,549 +0.97(+2.22%)
Jul 19, 2021 45.00 45.85 42.70 43.72 226,872 -2.73(-5.88%)
Jul 16, 2021 48.72 49.05 46.18 46.45 64,123 -1.81(-3.75%)
Jul 15, 2021 50.05 50.77 47.37 48.26 179,868 -2.13(-4.23%)
Jul 14, 2021 53.00 53.00 50.05 50.39 63,478 -2.61(-4.92%)
Jul 13, 2021 53.90 54.02 52.74 53.00 89,640 -0.95(-1.76%)
Jul 12, 2021 53.99 55.05 52.80 53.95 95,985 -0.22(-0.41%)
Jul 09, 2021 54.33 54.76 53.84 54.17 176,393 +0.23(+0.43%)
Jul 08, 2021 53.59 55.15 53.05 53.94 104,730 -0.17(-0.31%)
Jul 07, 2021 56.02 56.36 53.66 54.11 128,624 -1.70(-3.05%)
Jul 06, 2021 57.79 57.79 54.58 55.81 156,801 -1.87(-3.24%)
Jul 02, 2021 58.00 58.50 57.10 57.68 182,147 -0.11(-0.19%)
Jul 01, 2021 55.55 58.33 55.55 57.79 190,617 +2.88(+5.24%)
Jun 30, 2021 54.57 55.27 53.99 54.91 167,383 +0.42(+0.77%)
Jun 29, 2021 54.30 55.14 54.30 54.49 106,929 +0.51(+0.94%)
Jun 28, 2021 56.87 56.87 53.45 53.98 239,769 -2.78(-4.90%)
Jun 25, 2021 57.10 58.01 56.58 56.76 2,016,027 -0.31(-0.54%)
Jun 24, 2021 55.56 57.14 55.05 57.07 145,574 +1.25(+2.24%)
Jun 23, 2021 56.83 57.53 55.73 55.82 134,212 -0.77(-1.36%)
Jun 22, 2021 56.52 56.59 55.02 56.59 362,169 +0.10(+0.18%)
Jun 21, 2021 55.20 56.49 54.90 56.49 341,643 +1.79(+3.27%)
Jun 18, 2021 54.51 55.92 53.58 54.70 258,005 -0.51(-0.92%)
Jun 17, 2021 56.84 57.40 53.24 55.21 213,345 -1.92(-3.36%)
Jun 16, 2021 57.97 57.97 56.10 57.13 232,126 -0.82(-1.42%)
Jun 15, 2021 55.67 58.27 55.67 57.95 205,986 +2.29(+4.11%)
Jun 14, 2021 58.68 59.29 55.60 55.66 123,056 -2.68(-4.59%)
Jun 11, 2021 56.10 58.47 56.10 58.34 153,284 +2.26(+4.03%)
Jun 10, 2021 55.75 56.31 54.90 56.08 85,093 +0.94(+1.70%)
Jun 09, 2021 54.82 55.78 54.25 55.14 164,638 +0.32(+0.58%)
Jun 08, 2021 54.47 54.95 53.02 54.82 241,522 +0.33(+0.61%)
Jun 07, 2021 55.08 55.59 54.48 54.49 482,621 -0.11(-0.20%)
Jun 04, 2021 53.17 55.03 52.79 54.60 190,635 +1.54(+2.90%)
Jun 03, 2021 52.58 53.12 51.77 53.06 169,945 +0.51(+0.97%)
Jun 02, 2021 52.10 52.59 51.73 52.55 408,320 +0.68(+1.31%)
Jun 01, 2021 49.79 52.34 49.74 51.87 1,009,600 +2.75(+5.60%)
May 28, 2021 50.00 50.00 49.07 49.12 229,281 -0.37(-0.75%)
May 27, 2021 50.00 50.62 49.49 49.49 456,827 -0.41(-0.82%)
May 26, 2021 48.97 50.22 48.97 49.90 307,671 +0.94(+1.92%)
May 25, 2021 49.69 50.00 48.75 48.96 96,135 -1.00(-2.00%)
May 24, 2021 49.56 50.00 48.63 49.96 129,359 +0.35(+0.71%)
May 21, 2021 50.00 50.50 49.46 49.61 152,920 -0.35(-0.70%)
May 20, 2021 49.89 50.04 48.36 49.96 139,500 -0.21(-0.42%)
May 19, 2021 49.05 50.69 47.65 50.17 214,091 +0.20(+0.40%)
May 18, 2021 49.24 50.97 48.87 49.97 265,427 +1.21(+2.48%)
May 17, 2021 47.33 49.13 47.33 48.76 125,282 +1.73(+3.68%)
May 14, 2021 46.84 47.93 46.21 47.03 402,920 +0.28(+0.60%)
May 13, 2021 46.31 47.50 45.56 46.75 185,024 -0.05(-0.11%)
May 12, 2021 47.18 49.45 46.01 46.80 222,337 -0.04(-0.09%)
May 11, 2021 44.62 46.99 44.09 46.84 528,870 +0.47(+1.01%)
May 10, 2021 44.61 47.12 44.61 46.37 247,345 +2.93(+6.74%)
May 07, 2021 42.67 44.20 40.57 43.44 310,806 +0.48(+1.12%)
May 06, 2021 42.92 44.61 41.78 42.96 57,369 +0.05(+0.12%)
May 05, 2021 41.35 43.47 41.35 42.91 108,802 +1.36(+3.27%)
May 04, 2021 40.28 41.99 40.28 41.55 60,598 +0.16(+0.39%)
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.