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 (%)
Aug 31, 2017 1.670 1.720 1.660 1.700 1,281,503 +0.04(+2.41%)
Aug 30, 2017 1.640 1.680 1.610 1.660 460,985 +0.01(+0.61%)
Aug 29, 2017 1.650 1.670 1.620 1.650 723,005 -0.01(-0.60%)
Aug 28, 2017 1.760 1.780 1.640 1.660 926,920 -0.11(-6.21%)
Aug 25, 2017 1.750 1.780 1.730 1.770 585,575 +0.03(+1.72%)
Aug 24, 2017 1.680 1.750 1.650 1.740 664,508 +0.06(+3.57%)
Aug 23, 2017 1.690 1.720 1.680 1.680 603,808 -0.01(-0.59%)
Aug 22, 2017 1.680 1.735 1.660 1.690 577,829 +0.01(+0.60%)
Aug 21, 2017 1.680 1.700 1.660 1.680 498,195 -0.02(-1.18%)
Aug 18, 2017 1.640 1.715 1.640 1.700 1,106,196 +0.03(+1.80%)
Aug 17, 2017 1.680 1.725 1.660 1.670 793,774 -0.03(-1.76%)
Aug 16, 2017 1.720 1.750 1.680 1.700 527,482 -0.03(-1.73%)
Aug 15, 2017 1.670 1.730 1.640 1.730 983,499 +0.06(+3.59%)
Aug 14, 2017 1.710 1.740 1.660 1.670 1,163,876 -0.02(-1.18%)
Aug 11, 2017 1.700 1.790 1.640 1.690 1,851,508 +0.08(+4.97%)
Aug 10, 2017 1.660 1.710 1.605 1.610 1,150,965 -0.06(-3.59%)
Aug 09, 2017 1.560 1.710 1.520 1.670 1,890,947 +0.00(+0.00%)
Aug 08, 2017 1.640 1.710 1.630 1.670 795,402 -0.01(-0.60%)
Aug 07, 2017 1.690 1.690 1.630 1.680 866,936 -0.02(-1.18%)
Aug 04, 2017 1.620 1.720 1.580 1.700 742,138 +0.11(+6.92%)
Aug 03, 2017 1.670 1.680 1.580 1.590 856,835 -0.09(-5.36%)
Aug 02, 2017 1.720 1.720 1.640 1.680 699,008 -0.03(-1.75%)
Aug 01, 2017 1.770 1.775 1.710 1.710 536,897 -0.07(-3.93%)
Jul 31, 2017 1.770 1.815 1.760 1.780 1,047,570 -0.02(-1.11%)
Jul 28, 2017 1.720 1.820 1.720 1.800 1,008,521 +0.07(+4.05%)
Jul 27, 2017 1.770 1.800 1.710 1.730 913,380 -0.04(-2.26%)
Jul 26, 2017 1.690 1.790 1.690 1.770 1,425,846 +0.10(+5.99%)
Jul 25, 2017 1.650 1.715 1.640 1.670 988,490 +0.05(+3.09%)
Jul 24, 2017 1.680 1.680 1.610 1.620 790,792 +0.01(+0.62%)
Jul 21, 2017 1.670 1.670 1.610 1.610 2,138,797 -0.04(-2.42%)
Jul 20, 2017 1.720 1.640 1.650 1,428,369 -0.02(-1.20%)
Jul 19, 2017 1.590 1.680 1.575 1.670 1,887,932 +0.08(+5.03%)
Jul 18, 2017 1.630 1.630 1.570 1.590 1,096,342 -0.01(-0.63%)
Jul 17, 2017 1.630 1.640 1.580 1.600 614,694 -0.03(-1.84%)
Jul 14, 2017 1.630 1.680 1.590 1.630 1,305,790 +0.01(+0.62%)
Jul 13, 2017 1.640 1.650 1.600 1.620 1,403,919 -0.03(-1.82%)
Jul 12, 2017 1.610 1.650 1.590 1.650 1,362,980 +0.06(+3.77%)
Jul 11, 2017 1.560 1.625 1.550 1.590 567,751 +0.02(+1.27%)
Jul 10, 2017 1.550 1.590 1.510 1.570 777,471 +0.02(+1.29%)
Jul 07, 2017 1.560 1.570 1.510 1.550 741,264 -0.01(-0.64%)
Jul 06, 2017 1.600 1.655 1.550 1.560 1,057,165 -0.02(-1.27%)
Jul 05, 2017 1.650 1.650 1.565 1.580 924,167 -0.11(-6.51%)
Jul 03, 2017 1.620 1.690 1.620 1.690 532,794 +0.07(+4.32%)
Jun 30, 2017 1.570 1.630 1.520 1.620 1,554,600 +0.04(+2.53%)
Jun 29, 2017 1.510 1.590 1.510 1.580 1,887,223 +0.07(+4.64%)
Jun 28, 2017 1.520 1.570 1.500 1.510 1,747,122 -0.01(-0.66%)
Jun 27, 2017 1.590 1.600 1.520 1.520 856,788 -0.06(-3.80%)
Jun 26, 2017 1.600 1.630 1.510 1.580 1,471,481 -0.01(-0.63%)
Jun 23, 2017 1.600 1.450 1.590 5,706,538 +0.06(+3.92%)
Jun 22, 2017 1.700 1.710 1.520 1.530 3,596,535 -0.14(-8.38%)
Jun 21, 2017 1.820 1.830 1.660 1.670 2,166,500 -0.17(-9.24%)
Jun 20, 2017 1.820 1.850 1.730 1.840 1,461,229 +0.01(+0.55%)
Jun 19, 2017 1.830 1.860 1.820 1.830 690,708 +0.00(+0.00%)
Jun 16, 2017 1.810 1.890 1.810 1.830 1,784,790 +0.01(+0.55%)
Jun 15, 2017 1.880 1.910 1.800 1.820 1,126,894 -0.07(-3.70%)
Jun 14, 2017 1.970 1.990 1.860 1.890 1,148,950 -0.09(-4.55%)
Jun 13, 2017 1.960 2.020 1.930 1.980 948,817 +0.02(+1.02%)
Jun 12, 2017 1.960 2.010 1.945 1.960 1,243,988 +0.02(+1.03%)
Jun 09, 2017 1.890 1.970 1.870 1.940 841,452 +0.05(+2.65%)
Jun 08, 2017 1.850 1.920 1.830 1.890 685,731 +0.02(+1.07%)
Jun 07, 2017 1.940 1.950 1.830 1.870 1,002,020 -0.08(-4.10%)
Jun 06, 2017 1.830 1.950 1.810 1.950 1,096,186 +0.11(+5.98%)
Jun 05, 2017 1.820 1.860 1.800 1.840 692,539 +0.01(+0.55%)
Jun 02, 2017 1.850 1.865 1.800 1.830 737,337 -0.02(-1.08%)
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.