Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Abraxas Petro Corp (NQ: AXAS )

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 (%)
Jan 31, 2014 3.210 3.280 3.150 3.170 838,499 -0.10(-3.06%)
Jan 30, 2014 3.200 3.320 3.165 3.270 1,152,876 +0.08(+2.51%)
Jan 29, 2014 3.150 3.210 3.120 3.190 745,014 +0.00(+0.00%)
Jan 28, 2014 3.090 3.250 3.070 3.190 941,906 +0.07(+2.24%)
Jan 27, 2014 3.200 3.210 3.020 3.120 1,080,551 -0.05(-1.58%)
Jan 24, 2014 3.220 3.234 3.100 3.170 986,780 -0.03(-0.94%)
Jan 23, 2014 3.270 3.300 3.180 3.200 770,635 -0.06(-1.84%)
Jan 22, 2014 3.240 3.310 3.230 3.260 836,582 +0.01(+0.31%)
Jan 21, 2014 3.300 3.300 3.180 3.250 1,274,745 -0.02(-0.61%)
Jan 17, 2014 3.180 3.270 3.270 3.270 1,068,800 +0.11(+3.48%)
Jan 16, 2014 3.090 3.160 3.090 3.160 479,551 +0.05(+1.61%)
Jan 15, 2014 3.110 3.180 3.090 3.110 749,279 +0.00(+0.00%)
Jan 14, 2014 3.050 3.120 3.040 3.110 929,602 +0.07(+2.30%)
Jan 13, 2014 3.140 3.170 2.990 3.040 1,530,908 -0.11(-3.49%)
Jan 10, 2014 3.180 3.180 3.110 3.150 1,104,014 -0.03(-0.94%)
Jan 09, 2014 3.140 3.190 3.100 3.180 934,864 +0.05(+1.60%)
Jan 08, 2014 3.210 3.220 3.085 3.130 1,025,551 -0.08(-2.49%)
Jan 07, 2014 3.200 3.260 3.200 3.210 793,753 +0.03(+0.94%)
Jan 06, 2014 3.260 3.260 3.180 3.180 809,055 -0.06(-1.85%)
Jan 03, 2014 3.280 3.320 3.181 3.240 510,669 -0.04(-1.22%)
Jan 02, 2014 3.260 3.300 3.200 3.280 772,330 +0.02(+0.58%)
Dec 31, 2013 3.270 3.261 3.261 3.261 1,342,600 -0.03(-0.88%)
Dec 30, 2013 3.380 3.430 3.240 3.290 1,039,884 -0.10(-2.95%)
Dec 27, 2013 3.500 3.500 3.350 3.390 706,580 -0.06(-1.74%)
Dec 26, 2013 3.520 3.569 3.410 3.450 869,404 -0.06(-1.71%)
Dec 24, 2013 3.400 3.560 3.360 3.510 931,497 +0.20(+6.04%)
Dec 23, 2013 3.330 3.420 3.300 3.310 1,028,595 -0.02(-0.60%)
Dec 20, 2013 3.200 3.450 3.180 3.330 1,851,724 +0.15(+4.72%)
Dec 19, 2013 3.180 3.270 3.161 3.180 748,848 -0.03(-0.93%)
Dec 18, 2013 3.140 3.280 3.130 3.210 979,728 +0.06(+1.90%)
Dec 17, 2013 3.280 3.290 3.140 3.150 852,880 -0.12(-3.67%)
Dec 16, 2013 3.270 3.380 3.260 3.270 900,666 +0.01(+0.31%)
Dec 13, 2013 3.350 3.410 3.200 3.260 1,205,565 -0.05(-1.51%)
Dec 12, 2013 3.040 3.370 3.030 3.310 2,133,821 +0.24(+7.82%)
Dec 11, 2013 3.310 3.340 3.050 3.070 3,192,128 -0.25(-7.53%)
Dec 10, 2013 3.530 3.530 3.310 3.320 1,975,228 -0.20(-5.55%)
Dec 09, 2013 3.600 3.670 3.480 3.515 1,205,206 -0.01(-0.42%)
Dec 06, 2013 3.700 3.850 3.510 3.530 0 -0.14(-3.81%)
Dec 05, 2013 3.720 3.740 3.640 3.670 0 -0.04(-1.08%)
Dec 04, 2013 3.570 3.750 3.570 3.710 0 +0.13(+3.63%)
Dec 03, 2013 3.670 3.700 3.560 3.580 0 -0.09(-2.45%)
Dec 02, 2013 3.630 3.770 3.600 3.670 1,364,713 +0.07(+1.94%)
Nov 29, 2013 3.610 3.690 3.560 3.600 0 -0.01(-0.28%)
Nov 27, 2013 3.700 3.710 3.560 3.610 0 -0.08(-2.17%)
Nov 26, 2013 3.570 3.730 3.520 3.690 0 +0.12(+3.36%)
Nov 25, 2013 3.550 3.600 3.450 3.570 1,288,318 +0.00(+0.00%)
Nov 22, 2013 3.620 3.661 3.500 3.570 0 -0.02(-0.56%)
Nov 21, 2013 3.470 3.600 3.450 3.590 1,066,809 +0.14(+4.06%)
Nov 20, 2013 3.350 3.540 3.350 3.450 0 +0.09(+2.68%)
Nov 19, 2013 3.420 3.440 3.290 3.360 1,537,228 -0.07(-2.04%)
Nov 18, 2013 3.600 3.610 3.420 3.430 0 -0.14(-3.92%)
Nov 15, 2013 3.660 3.700 3.360 3.570 0 -0.09(-2.46%)
Nov 14, 2013 3.940 3.960 3.650 3.660 2,545,591 -0.20(-5.18%)
Nov 13, 2013 3.570 3.870 3.462 3.860 2,940,186 +0.31(+8.73%)
Nov 12, 2013 3.440 3.580 3.430 3.550 0 +0.13(+3.80%)
Nov 11, 2013 3.410 3.500 3.360 3.420 0 +0.03(+0.88%)
Nov 08, 2013 3.190 3.450 3.190 3.390 0 +0.20(+6.27%)
Nov 07, 2013 3.190 3.300 3.130 3.190 1,395,355 +0.02(+0.79%)
Nov 06, 2013 3.200 3.320 3.150 3.165 3,370,158 +0.16(+5.15%)
Nov 05, 2013 3.040 3.060 3.000 3.010 1,218,767 -0.02(-0.66%)
Nov 04, 2013 2.950 3.040 2.930 3.030 1,036,374 +0.10(+3.41%)
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.