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 (%)
Jun 28, 2013 2.130 2.150 2.090 2.100 905,507 -0.02(-0.94%)
Jun 27, 2013 2.130 2.160 2.120 2.120 0 -0.01(-0.47%)
Jun 26, 2013 2.210 2.220 2.110 2.130 0 -0.06(-2.74%)
Jun 25, 2013 2.200 2.210 2.160 2.190 0 +0.04(+1.86%)
Jun 24, 2013 2.190 2.220 2.150 2.150 0 -0.04(-1.83%)
Jun 21, 2013 2.190 2.260 2.150 2.190 668,466 +0.00(+0.00%)
Jun 20, 2013 2.270 2.300 2.170 2.190 0 -0.09(-3.95%)
Jun 19, 2013 2.250 2.320 2.240 2.280 0 +0.04(+1.79%)
Jun 18, 2013 2.230 2.240 2.190 2.240 0 +0.05(+2.28%)
Jun 17, 2013 2.180 2.240 2.170 2.190 0 +0.03(+1.39%)
Jun 14, 2013 2.180 2.210 2.150 2.160 0 -0.02(-0.92%)
Jun 13, 2013 2.140 2.210 2.110 2.180 489,406 +0.04(+1.87%)
Jun 12, 2013 2.190 2.230 2.110 2.140 600,836 -0.05(-2.28%)
Jun 11, 2013 2.190 2.250 2.160 2.190 451,433 -0.06(-2.67%)
Jun 10, 2013 2.160 2.250 2.160 2.250 0 -0.01(-0.44%)
Jun 07, 2013 2.320 2.320 2.250 2.260 0 -0.06(-2.59%)
Jun 06, 2013 2.330 2.370 2.250 2.320 698,871 +0.00(+0.00%)
Jun 05, 2013 2.430 2.450 2.310 2.320 0 -0.11(-4.53%)
Jun 04, 2013 2.430 2.470 2.380 2.430 0 +0.01(+0.41%)
Jun 03, 2013 2.330 2.430 2.320 2.420 692,212 +0.09(+3.86%)
May 31, 2013 2.380 2.412 2.320 2.330 664,017 -0.08(-3.32%)
May 30, 2013 2.390 2.420 2.300 2.410 385,806 +0.04(+1.69%)
May 29, 2013 2.450 2.470 2.350 2.370 342,587 -0.10(-4.05%)
May 28, 2013 2.490 2.530 2.375 2.470 427,325 +0.02(+0.82%)
May 24, 2013 2.470 2.490 2.380 2.450 0 -0.02(-0.81%)
May 23, 2013 2.450 2.480 2.330 2.470 0 +0.02(+0.82%)
May 22, 2013 2.490 2.550 2.440 2.450 0 -0.03(-1.21%)
May 21, 2013 2.490 2.490 2.440 2.480 0 -0.01(-0.40%)
May 20, 2013 2.400 2.490 2.390 2.490 0 +0.06(+2.47%)
May 17, 2013 2.350 2.430 2.330 2.430 0 +0.08(+3.40%)
May 16, 2013 2.360 2.410 2.320 2.350 307,285 -0.03(-1.26%)
May 15, 2013 2.370 2.380 2.300 2.380 0 +0.04(+1.71%)
May 13, 2013 2.270 2.340 2.240 2.340 0 +0.08(+3.54%)
May 10, 2013 2.420 2.450 2.230 2.260 0 -0.15(-6.22%)
May 09, 2013 2.420 2.450 2.310 2.410 0 -0.03(-1.23%)
May 08, 2013 2.370 2.440 2.330 2.440 0 +0.05(+2.09%)
May 07, 2013 2.330 2.410 2.325 2.390 0 +0.05(+2.14%)
May 06, 2013 2.240 2.340 2.240 2.340 0 +0.09(+4.00%)
May 03, 2013 2.220 2.250 2.180 2.250 0 +0.07(+3.21%)
May 02, 2013 2.170 2.180 2.140 2.180 0 +0.04(+1.87%)
May 01, 2013 2.240 2.240 2.115 2.140 0 -0.10(-4.46%)
Apr 30, 2013 2.190 2.250 2.150 2.240 0 +0.03(+1.36%)
Apr 29, 2013 2.230 2.230 2.190 2.210 365,234 +0.00(+0.00%)
Apr 26, 2013 2.240 2.240 2.200 2.210 273,189 -0.02(-0.90%)
Apr 25, 2013 2.190 2.250 2.190 2.230 360,863 +0.03(+1.36%)
Apr 24, 2013 2.150 2.220 2.120 2.200 352,865 +0.05(+2.33%)
Apr 23, 2013 2.180 2.180 2.090 2.150 602,310 +0.01(+0.47%)
Apr 22, 2013 2.210 2.240 2.080 2.140 482,924 -0.06(-2.73%)
Apr 19, 2013 2.210 2.230 2.130 2.200 469,062 -0.03(-1.35%)
Apr 18, 2013 2.060 2.240 2.050 2.230 602,084 +0.18(+8.78%)
Apr 17, 2013 2.110 2.140 1.990 2.050 726,585 -0.08(-3.76%)
Apr 16, 2013 2.160 2.160 2.060 2.130 587,406 +0.03(+1.43%)
Apr 15, 2013 2.220 2.220 2.050 2.100 975,991 -0.16(-7.08%)
Apr 12, 2013 2.240 2.290 2.200 2.260 415,800 -0.03(-1.31%)
Apr 11, 2013 2.290 2.310 2.250 2.290 451,880 +0.00(+0.00%)
Apr 10, 2013 2.280 2.330 2.260 2.290 769,995 +0.01(+0.44%)
Apr 09, 2013 2.250 2.350 2.210 2.280 612,578 +0.04(+1.79%)
Apr 08, 2013 2.150 2.260 2.150 2.240 484,302 +0.08(+3.70%)
Apr 05, 2013 2.100 2.160 2.070 2.160 350,231 +0.04(+1.89%)
Apr 04, 2013 2.150 2.150 2.110 2.120 271,852 -0.03(-1.40%)
Apr 03, 2013 2.200 2.200 2.110 2.150 490,542 -0.05(-2.27%)
Apr 02, 2013 2.300 2.300 2.150 2.200 460,015 -0.07(-3.08%)
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.