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 (%)
Sep 30, 2014 5.500 5.522 5.210 5.280 3,258,761 -0.23(-4.17%)
Sep 29, 2014 5.250 5.525 5.200 5.510 2,164,210 +0.17(+3.09%)
Sep 26, 2014 5.340 5.397 5.250 5.345 1,792,511 +0.05(+1.04%)
Sep 25, 2014 5.470 5.520 5.270 5.290 1,716,632 -0.20(-3.64%)
Sep 24, 2014 5.370 5.580 5.251 5.490 2,158,061 +0.11(+2.04%)
Sep 23, 2014 5.270 5.570 5.204 5.380 2,171,767 +0.10(+1.89%)
Sep 22, 2014 5.550 5.560 5.220 5.280 2,626,102 -0.25(-4.52%)
Sep 19, 2014 5.760 5.811 5.500 5.530 3,765,923 -0.20(-3.49%)
Sep 18, 2014 5.850 5.890 5.670 5.730 2,030,831 -0.11(-1.88%)
Sep 17, 2014 5.780 5.920 5.660 5.840 3,163,414 +0.09(+1.57%)
Sep 16, 2014 5.320 5.840 5.300 5.750 4,513,592 +0.56(+10.79%)
Sep 15, 2014 5.240 5.300 5.109 5.190 1,791,199 -0.07(-1.33%)
Sep 12, 2014 5.420 5.480 5.210 5.260 2,120,559 -0.20(-3.66%)
Sep 11, 2014 5.320 5.490 5.210 5.460 2,045,865 +0.06(+1.11%)
Sep 10, 2014 5.240 5.410 5.100 5.400 1,850,901 +0.15(+2.86%)
Sep 09, 2014 5.330 5.490 5.160 5.250 2,194,926 -0.04(-0.76%)
Sep 08, 2014 5.700 5.722 5.260 5.290 3,061,735 -0.44(-7.68%)
Sep 05, 2014 5.590 5.780 5.580 5.730 1,716,181 +0.12(+2.14%)
Sep 04, 2014 5.850 5.920 5.570 5.610 2,366,090 -0.21(-3.61%)
Sep 03, 2014 5.920 5.970 5.810 5.820 1,636,845 -0.02(-0.34%)
Sep 02, 2014 5.920 6.040 5.800 5.840 3,179,710 -0.07(-1.18%)
Aug 29, 2014 5.860 5.910 5.910 5.910 1,620,500 +0.08(+1.37%)
Aug 28, 2014 5.720 5.850 5.621 5.830 1,349,468 +0.09(+1.57%)
Aug 27, 2014 5.840 5.890 5.670 5.740 1,221,192 -0.11(-1.88%)
Aug 26, 2014 5.800 5.980 5.750 5.850 3,010,034 +0.07(+1.21%)
Aug 25, 2014 5.540 5.840 5.530 5.780 3,787,017 +0.30(+5.47%)
Aug 22, 2014 5.560 5.580 5.410 5.480 1,535,045 -0.08(-1.44%)
Aug 21, 2014 5.490 5.580 5.350 5.560 1,634,554 +0.09(+1.65%)
Aug 20, 2014 5.390 5.500 5.380 5.470 1,245,984 +0.08(+1.48%)
Aug 19, 2014 5.480 5.500 5.350 5.390 2,083,121 -0.08(-1.46%)
Aug 18, 2014 5.510 5.560 5.400 5.470 1,624,135 -0.02(-0.36%)
Aug 15, 2014 5.440 5.520 5.410 5.490 1,530,176 +0.10(+1.86%)
Aug 14, 2014 5.490 5.560 5.360 5.390 2,053,347 -0.12(-2.27%)
Aug 13, 2014 5.430 5.570 5.400 5.515 2,197,157 +0.11(+2.13%)
Aug 12, 2014 5.540 5.590 5.380 5.400 2,735,263 -0.20(-3.57%)
Aug 11, 2014 5.380 5.640 5.350 5.600 3,667,792 +0.29(+5.46%)
Aug 08, 2014 4.970 5.260 4.900 5.310 3,214,615 +0.35(+7.06%)
Aug 07, 2014 5.140 5.200 4.810 4.960 4,187,538 -0.15(-2.94%)
Aug 06, 2014 5.170 5.340 5.040 5.110 3,213,667 +0.09(+1.79%)
Aug 05, 2014 5.200 5.250 4.890 5.020 4,252,719 -0.07(-1.38%)
Aug 04, 2014 4.980 5.140 4.870 5.090 2,830,031 +0.13(+2.62%)
Aug 01, 2014 5.110 5.190 4.850 4.960 3,566,437 -0.14(-2.75%)
Jul 31, 2014 5.490 5.530 5.100 5.100 4,612,750 -0.42(-7.61%)
Jul 30, 2014 5.690 5.740 5.500 5.520 2,312,532 -0.16(-2.82%)
Jul 29, 2014 5.520 5.740 5.505 5.680 2,329,659 +0.18(+3.27%)
Jul 28, 2014 5.810 5.840 5.460 5.500 2,722,014 -0.30(-5.25%)
Jul 25, 2014 5.940 5.970 5.800 5.805 1,848,413 -0.16(-2.60%)
Jul 24, 2014 5.890 6.030 5.780 5.960 2,354,599 +0.07(+1.19%)
Jul 23, 2014 5.750 5.900 5.680 5.890 2,293,284 +0.19(+3.33%)
Jul 22, 2014 5.620 5.800 5.620 5.700 2,291,373 +0.13(+2.33%)
Jul 21, 2014 5.620 5.690 5.510 5.570 1,848,204 -0.10(-1.76%)
Jul 18, 2014 5.610 5.756 5.550 5.670 1,675,869 +0.03(+0.53%)
Jul 17, 2014 5.760 5.870 5.571 5.640 2,278,466 -0.10(-1.74%)
Jul 16, 2014 5.700 5.850 5.700 5.740 2,284,635 +0.08(+1.41%)
Jul 15, 2014 6.070 6.070 5.540 5.660 4,708,469 -0.31(-5.19%)
Jul 14, 2014 5.870 6.170 5.860 5.970 2,866,639 +0.12(+2.05%)
Jul 11, 2014 6.070 6.100 5.830 5.850 2,741,153 -0.26(-4.26%)
Jul 10, 2014 5.970 6.220 5.900 6.110 2,623,917 -0.07(-1.13%)
Jul 09, 2014 5.980 6.190 5.930 6.180 2,752,853 +0.18(+3.00%)
Jul 08, 2014 5.860 6.098 5.660 6.000 3,701,521 +0.14(+2.39%)
Jul 07, 2014 6.130 6.130 5.840 5.860 2,833,929 -0.28(-4.56%)
Jul 03, 2014 6.230 6.140 6.140 6.140 1,409,500 -0.09(-1.44%)
Jul 02, 2014 6.280 6.420 6.120 6.230 2,823,154 -0.05(-0.80%)
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.