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 28, 2012 2.320 2.350 2.300 2.300 509,130 -0.03(-1.29%)
Sep 27, 2012 2.300 2.420 2.300 2.330 589,852 +0.06(+2.64%)
Sep 26, 2012 2.330 2.340 2.250 2.270 545,282 -0.06(-2.58%)
Sep 25, 2012 2.430 2.529 2.320 2.330 1,267,961 -0.04(-1.89%)
Sep 24, 2012 2.500 2.520 2.360 2.375 1,764,125 -0.12(-4.81%)
Sep 21, 2012 2.470 2.550 2.460 2.495 1,594,802 +0.04(+1.84%)
Sep 20, 2012 2.380 2.470 2.330 2.450 1,006,048 +0.07(+2.94%)
Sep 19, 2012 2.370 2.450 2.370 2.380 1,671,847 +0.08(+3.48%)
Sep 18, 2012 2.250 2.310 2.220 2.300 1,351,637 +0.05(+2.22%)
Sep 17, 2012 2.320 2.350 2.250 2.250 968,124 -0.11(-4.66%)
Sep 14, 2012 2.320 2.370 2.270 2.360 1,499,655 +0.10(+4.42%)
Sep 13, 2012 2.260 2.340 2.220 2.260 899,321 +0.03(+1.35%)
Sep 12, 2012 2.260 2.280 2.160 2.230 677,445 +0.00(+0.00%)
Sep 11, 2012 2.160 2.250 2.140 2.230 1,046,416 +0.06(+3.00%)
Sep 10, 2012 2.060 2.190 2.060 2.165 1,015,259 +0.10(+4.59%)
Sep 07, 2012 2.030 2.080 2.000 2.070 992,788 +0.06(+3.24%)
Sep 06, 2012 1.950 2.050 1.920 2.005 899,048 +0.08(+4.43%)
Sep 05, 2012 1.960 1.990 1.920 1.920 706,710 -0.07(-3.27%)
Sep 04, 2012 2.030 2.040 1.980 1.985 471,970 -0.04(-2.22%)
Aug 31, 2012 2.020 2.050 1.980 2.030 838,779 +0.03(+1.50%)
Aug 30, 2012 1.980 2.010 1.980 2.000 276,676 +0.00(+0.00%)
Aug 29, 2012 2.030 2.030 1.970 2.000 829,075 -0.05(-2.44%)
Aug 27, 2012 2.110 2.110 2.040 2.050 350,763 -0.04(-1.91%)
Aug 24, 2012 2.200 2.200 2.020 2.090 908,463 +0.09(+4.50%)
Aug 23, 2012 2.010 2.100 2.000 2.000 805,218 +0.00(+0.00%)
Aug 22, 2012 2.000 2.020 1.980 2.000 637,897 +0.00(+0.00%)
Aug 21, 2012 1.980 2.015 1.960 2.000 1,285,627 +0.03(+1.52%)
Aug 20, 2012 1.980 2.020 1.950 1.970 681,150 -0.02(-1.01%)
Aug 17, 2012 2.030 2.040 1.910 1.990 1,520,249 -0.03(-1.49%)
Aug 16, 2012 2.020 2.040 2.010 2.020 710,515 +0.01(+0.50%)
Aug 15, 2012 2.020 2.040 2.000 2.010 797,539 -0.01(-0.50%)
Aug 14, 2012 2.140 2.140 2.010 2.020 1,560,952 -0.10(-4.72%)
Aug 13, 2012 2.190 2.210 2.100 2.120 1,229,754 -0.05(-2.30%)
Aug 10, 2012 2.300 2.300 2.070 2.170 2,714,355 -0.21(-8.82%)
Aug 09, 2012 2.650 2.650 2.360 2.380 1,646,407 -0.18(-7.03%)
Aug 08, 2012 2.620 2.655 2.500 2.560 1,102,807 -0.09(-3.40%)
Aug 07, 2012 2.480 2.670 2.480 2.650 1,289,857 +0.20(+8.16%)
Aug 06, 2012 2.450 2.510 2.430 2.450 1,182,315 +0.00(+0.00%)
Aug 03, 2012 2.410 2.480 2.380 2.450 846,003 +0.11(+4.70%)
Aug 02, 2012 2.440 2.470 2.330 2.340 830,391 -0.12(-4.80%)
Aug 01, 2012 2.530 2.570 2.440 2.458 787,930 -0.05(-2.07%)
Jul 31, 2012 2.560 2.620 2.480 2.510 745,488 -0.08(-3.09%)
Jul 30, 2012 2.610 2.620 2.560 2.590 423,280 +0.01(+0.58%)
Jul 27, 2012 2.480 2.610 2.470 2.575 704,587 +0.10(+3.83%)
Jul 26, 2012 2.500 2.505 2.440 2.480 666,793 +0.04(+1.64%)
Jul 25, 2012 2.530 2.590 2.400 2.440 1,265,382 -0.06(-2.20%)
Jul 24, 2012 2.670 2.690 2.470 2.495 1,282,204 -0.15(-5.49%)
Jul 23, 2012 2.620 2.690 2.570 2.640 504,822 -0.08(-3.12%)
Jul 20, 2012 2.680 2.730 2.640 2.725 789,883 +0.02(+0.55%)
Jul 19, 2012 2.750 2.800 2.680 2.710 1,031,527 -0.03(-1.09%)
Jul 18, 2012 2.810 2.829 2.700 2.740 1,227,850 -0.04(-1.44%)
Jul 17, 2012 2.940 2.970 2.730 2.780 1,373,379 -0.12(-4.14%)
Jul 16, 2012 3.000 3.030 2.890 2.900 722,546 -0.14(-4.61%)
Jul 13, 2012 2.980 3.070 2.980 3.040 535,594 +0.09(+3.05%)
Jul 12, 2012 3.040 3.060 2.930 2.950 920,225 -0.14(-4.53%)
Jul 11, 2012 3.180 3.220 3.040 3.090 639,812 -0.07(-2.22%)
Jul 10, 2012 3.350 3.380 3.110 3.160 1,075,060 -0.17(-5.11%)
Jul 09, 2012 3.220 3.350 3.139 3.330 662,748 +0.11(+3.42%)
Jul 06, 2012 3.240 3.320 3.180 3.220 538,994 -0.09(-2.72%)
Jul 05, 2012 3.330 3.350 3.230 3.310 547,475 -0.04(-1.19%)
Jul 03, 2012 3.250 3.350 3.250 3.350 514,012 +0.13(+4.04%)
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.