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 (%)
Oct 29, 2021 66.63 0 +2.24(+3.48%)
Oct 28, 2021 66.05 66.58 63.17 64.39 121,637 -1.65(-2.50%)
Oct 27, 2021 69.15 69.15 65.94 66.04 140,173 -3.19(-4.61%)
Oct 26, 2021 67.89 69.23 180,084 +1.79(+2.65%)
Oct 25, 2021 66.62 68.85 66.62 67.44 425,253 +1.53(+2.32%)
Oct 22, 2021 64.82 65.99 63.86 65.91 369,747 +1.42(+2.20%)
Oct 21, 2021 65.00 65.49 64.13 64.49 165,673 -0.51(-0.78%)
Oct 20, 2021 63.16 65.21 62.58 65.00 232,246 +1.44(+2.27%)
Oct 19, 2021 63.73 64.18 62.50 63.56 108,340 +0.11(+0.17%)
Oct 18, 2021 63.60 65.00 63.14 63.45 193,556 +0.20(+0.32%)
Oct 15, 2021 62.41 63.67 62.04 63.25 160,228 +1.97(+3.21%)
Oct 14, 2021 60.92 61.39 60.11 61.28 134,834 +1.24(+2.07%)
Oct 13, 2021 59.80 60.04 58.23 60.04 184,753 -0.16(-0.27%)
Oct 12, 2021 58.74 61.52 58.68 60.20 282,786 +1.20(+2.03%)
Oct 11, 2021 60.58 60.88 58.96 59.00 298,477 -0.65(-1.09%)
Oct 08, 2021 59.12 61.51 59.12 59.65 328,789 +0.33(+0.56%)
Oct 07, 2021 56.50 59.41 56.16 59.32 229,795 +3.30(+5.89%)
Oct 06, 2021 57.05 57.22 55.02 56.02 188,752 -2.14(-3.68%)
Oct 05, 2021 59.20 60.65 56.84 58.16 326,801 -0.34(-0.58%)
Oct 04, 2021 58.49 59.86 57.86 58.50 332,515 +0.68(+1.18%)
Oct 01, 2021 56.77 58.18 56.60 57.82 152,733 +1.37(+2.43%)
Sep 30, 2021 56.16 57.48 55.52 56.45 79,368 +0.27(+0.48%)
Sep 29, 2021 55.21 56.33 52.86 56.18 131,916 +0.93(+1.68%)
Sep 28, 2021 56.46 56.73 55.14 55.25 129,195 -0.69(-1.23%)
Sep 27, 2021 54.94 56.24 54.81 55.94 475,638 +1.78(+3.29%)
Sep 24, 2021 53.19 54.65 53.19 54.16 123,123 +0.81(+1.52%)
Sep 23, 2021 52.85 53.89 52.48 53.35 323,247 +0.82(+1.56%)
Sep 22, 2021 52.32 53.95 52.32 52.53 256,911 +1.07(+2.08%)
Sep 21, 2021 51.69 52.52 49.25 51.46 135,813 +0.35(+0.68%)
Sep 20, 2021 49.97 51.18 48.97 51.11 108,538 -0.23(-0.45%)
Sep 17, 2021 51.71 52.04 50.53 51.34 1,022,421 -0.15(-0.29%)
Sep 16, 2021 51.98 52.99 51.49 51.49 105,113 -1.18(-2.24%)
Sep 15, 2021 51.69 54.88 51.69 52.67 385,244 +1.78(+3.50%)
Sep 14, 2021 52.21 52.21 50.27 50.89 128,910 -0.60(-1.17%)
Sep 13, 2021 52.02 53.20 51.23 51.49 88,112 +0.34(+0.66%)
Sep 10, 2021 51.57 52.00 50.94 51.15 125,174 +0.10(+0.20%)
Sep 09, 2021 49.56 51.57 49.56 51.05 353,984 +1.18(+2.37%)
Sep 08, 2021 48.89 50.54 48.89 49.87 226,063 +1.23(+2.53%)
Sep 07, 2021 48.29 49.93 48.29 48.64 192,177 -0.04(-0.08%)
Sep 03, 2021 48.17 48.90 47.84 48.68 49,853 +0.49(+1.02%)
Sep 02, 2021 47.05 49.12 47.05 48.19 58,039 +1.76(+3.79%)
Sep 01, 2021 45.27 46.61 44.58 46.43 77,951 +0.90(+1.98%)
Aug 31, 2021 44.62 45.91 44.22 45.53 169,621 +0.54(+1.20%)
Aug 30, 2021 46.89 47.28 44.88 44.99 67,926 -1.75(-3.74%)
Aug 27, 2021 43.98 46.74 43.98 46.74 130,335 +3.21(+7.37%)
Aug 26, 2021 43.37 44.09 42.60 43.53 68,544 -0.16(-0.37%)
Aug 25, 2021 43.09 44.30 42.66 43.69 116,737 +0.69(+1.60%)
Aug 24, 2021 42.14 43.18 41.96 43.00 156,071 +1.45(+3.49%)
Aug 23, 2021 39.03 41.57 39.03 41.55 73,834 +3.36(+8.80%)
Aug 20, 2021 37.35 38.35 37.35 38.19 89,854 +0.26(+0.69%)
Aug 19, 2021 37.74 38.00 36.97 37.93 84,304 -0.54(-1.40%)
Aug 18, 2021 40.42 41.11 38.40 38.47 53,052 -1.95(-4.82%)
Aug 17, 2021 40.24 41.47 40.24 40.42 53,832 -0.21(-0.52%)
Aug 16, 2021 41.95 41.95 40.39 40.63 61,001 -1.76(-4.15%)
Aug 13, 2021 44.06 44.06 42.39 42.39 107,244 -1.83(-4.14%)
Aug 12, 2021 43.50 44.70 43.10 44.22 68,257 +0.52(+1.19%)
Aug 11, 2021 44.98 44.98 42.45 43.70 87,347 -1.61(-3.55%)
Aug 10, 2021 43.72 45.67 41.38 45.31 101,637 +1.60(+3.66%)
Aug 09, 2021 43.52 44.08 42.91 43.71 50,271 -0.42(-0.95%)
Aug 06, 2021 44.07 44.23 43.20 44.13 53,334 +0.76(+1.75%)
Aug 05, 2021 43.20 44.39 42.91 43.37 81,662 +1.09(+2.58%)
Aug 04, 2021 43.62 43.89 41.95 42.28 128,985 -1.98(-4.47%)
Aug 03, 2021 43.62 45.04 42.94 44.26 38,586 +0.29(+0.66%)
Aug 02, 2021 44.77 46.55 43.65 43.97 122,994 -0.52(-1.17%)
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%)
May 03, 2021 40.78 41.95 40.66 41.39 68,181 -0.39(-0.93%)
Apr 30, 2021 41.66 41.99 41.40 41.78 79,300 +0.28(+0.67%)
Apr 29, 2021 41.55 41.74 40.60 41.50 100,466 +0.50(+1.22%)
Apr 28, 2021 40.50 41.92 40.41 41.00 116,843 +0.50(+1.23%)
Apr 27, 2021 40.30 40.76 39.95 40.50 100,809 +0.50(+1.25%)
Apr 26, 2021 40.70 40.90 39.85 40.00 89,693 +0.00(+0.00%)
Apr 23, 2021 40.00 40.25 39.85 40.00 43,300 +0.00(+0.00%)
Apr 22, 2021 37.23 40.38 37.23 40.00 55,177 +0.14(+0.35%)
Apr 21, 2021 36.25 40.16 36.25 39.86 45,819 +2.70(+7.27%)
Apr 20, 2021 38.80 40.29 37.03 37.16 53,768 -2.61(-6.56%)
Apr 19, 2021 39.77 40.08 39.40 39.77 17,854 -0.27(-0.67%)
Apr 16, 2021 40.23 40.73 39.11 40.04 35,100 +0.14(+0.35%)
Apr 15, 2021 39.63 40.13 39.49 39.90 33,221 -0.08(-0.20%)
Apr 14, 2021 38.00 40.47 38.00 39.98 43,654 +1.98(+5.21%)
Apr 13, 2021 38.23 38.23 37.77 38.00 29,811 -0.18(-0.47%)
Apr 12, 2021 37.95 38.18 37.11 38.18 32,345 +0.26(+0.69%)
Apr 09, 2021 36.75 38.25 36.75 37.92 65,600 +0.24(+0.64%)
Apr 08, 2021 35.76 37.74 35.72 37.68 45,402 +0.25(+0.67%)
Apr 07, 2021 36.40 38.00 36.34 37.43 78,755 +0.98(+2.69%)
Apr 06, 2021 35.68 36.84 34.50 36.45 45,170 +0.20(+0.55%)
Apr 05, 2021 34.92 36.93 34.92 36.25 99,542 +0.23(+0.62%)
Apr 01, 2021 36.13 36.30 34.88 36.02 141,100 +0.09(+0.24%)
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%)
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.