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%)
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.