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 (%)
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%)
Nov 01, 2013 2.860 2.940 2.810 2.930 0 +0.04(+1.38%)
Oct 31, 2013 2.940 2.950 2.860 2.890 0 -0.06(-2.03%)
Oct 30, 2013 3.020 3.050 2.910 2.950 1,516,154 -0.07(-2.32%)
Oct 29, 2013 3.020 3.070 3.010 3.020 0 +0.00(+0.00%)
Oct 28, 2013 3.110 3.130 3.010 3.020 0 -0.06(-1.95%)
Oct 25, 2013 3.050 3.090 3.000 3.080 0 +0.07(+2.33%)
Oct 24, 2013 3.030 3.050 2.980 3.010 929,101 -0.03(-0.82%)
Oct 23, 2013 3.010 3.040 2.900 3.035 1,171,873 +0.03(+0.83%)
Oct 22, 2013 3.050 3.120 2.965 3.010 1,061,165 +0.00(+0.00%)
Oct 21, 2013 3.020 3.190 2.990 3.010 2,771,544 +0.02(+0.67%)
Oct 18, 2013 3.030 3.050 2.980 2.990 1,080,408 +0.00(+0.00%)
Oct 17, 2013 2.940 3.050 2.940 2.990 1,934,544 +0.06(+1.87%)
Oct 16, 2013 2.890 3.000 2.880 2.935 2,166,020 +0.06(+1.91%)
Oct 15, 2013 2.920 2.950 2.850 2.880 584,568 -0.02(-0.69%)
Oct 14, 2013 2.920 2.940 2.870 2.900 534,391 -0.02(-0.68%)
Oct 11, 2013 2.900 2.950 2.870 2.920 0 -0.00(-0.17%)
Oct 10, 2013 2.790 2.950 2.760 2.925 1,138,011 +0.18(+6.75%)
Oct 09, 2013 2.790 2.820 2.730 2.740 758,422 -0.05(-1.79%)
Oct 08, 2013 2.950 2.970 2.760 2.790 1,062,310 -0.16(-5.42%)
Oct 07, 2013 2.980 2.990 2.940 2.950 0 -0.02(-0.67%)
Oct 04, 2013 2.970 3.040 2.945 2.970 0 +0.07(+2.41%)
Oct 03, 2013 2.820 2.980 2.800 2.900 0 +0.11(+3.94%)
Oct 02, 2013 2.650 2.820 2.630 2.790 2,645,379 +0.16(+6.08%)
Oct 01, 2013 2.590 2.670 2.569 2.630 1,209,765 +0.06(+2.29%)
Sep 30, 2013 2.590 2.600 2.560 2.571 0 -0.05(-1.87%)
Sep 27, 2013 2.600 2.630 2.560 2.620 0 +0.06(+2.34%)
Sep 26, 2013 2.600 2.600 2.550 2.560 280,449 -0.01(-0.39%)
Sep 25, 2013 2.570 2.600 2.560 2.570 691,167 +0.02(+0.78%)
Sep 24, 2013 2.550 2.580 2.500 2.550 358,765 +0.03(+1.19%)
Sep 23, 2013 2.510 2.530 2.485 2.520 512,849 -0.01(-0.40%)
Sep 20, 2013 2.590 2.600 2.510 2.530 0 -0.06(-2.32%)
Sep 19, 2013 2.630 2.630 2.570 2.590 650,932 +0.00(+0.00%)
Sep 18, 2013 2.600 2.600 2.510 2.590 0 -0.01(-0.38%)
Sep 17, 2013 2.490 2.600 2.490 2.600 0 +0.12(+4.84%)
Sep 16, 2013 2.650 2.660 2.480 2.480 0 -0.16(-6.06%)
Sep 13, 2013 2.610 2.660 2.610 2.640 0 +0.03(+1.15%)
Sep 12, 2013 2.630 2.680 2.600 2.610 0 +0.01(+0.38%)
Sep 11, 2013 2.540 2.620 2.540 2.600 0 +0.04(+1.76%)
Sep 10, 2013 2.520 2.600 2.480 2.555 825,769 +0.04(+1.39%)
Sep 09, 2013 2.440 2.520 2.440 2.520 0 +0.07(+2.86%)
Sep 06, 2013 2.500 2.530 2.430 2.450 0 -0.03(-1.21%)
Sep 05, 2013 2.530 2.550 2.460 2.480 0 -0.04(-1.59%)
Sep 04, 2013 2.560 2.599 2.500 2.520 0 -0.06(-2.33%)
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.