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 (%)
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.