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 30, 2017 2.050 2.110 2.020 2.070 2,287,920 +0.04(+1.97%)
Nov 29, 2017 1.930 2.030 1.920 2.030 1,150,743 +0.09(+4.64%)
Nov 28, 2017 2.020 2.040 1.940 1.940 1,602,634 -0.07(-3.48%)
Nov 27, 2017 2.070 2.080 2.000 2.010 1,112,760 -0.05(-2.43%)
Nov 24, 2017 2.100 2.110 2.050 2.060 623,701 +0.00(+0.00%)
Nov 22, 2017 2.010 2.130 2.010 2.060 1,781,946 +0.08(+4.04%)
Nov 21, 2017 2.060 2.100 1.970 1.980 1,306,761 -0.10(-4.81%)
Nov 20, 2017 2.090 2.090 2.030 2.080 894,027 -0.01(-0.48%)
Nov 17, 2017 2.050 2.110 2.030 2.090 1,304,919 +0.05(+2.45%)
Nov 16, 2017 2.060 2.080 2.020 2.040 1,156,286 -0.01(-0.49%)
Nov 15, 2017 2.040 2.100 2.040 2.050 1,443,612 -0.03(-1.44%)
Nov 14, 2017 2.090 2.130 2.070 2.080 1,262,957 -0.04(-1.89%)
Nov 13, 2017 2.080 2.130 2.030 2.120 1,368,721 +0.04(+1.92%)
Nov 10, 2017 2.080 2.130 2.070 2.080 958,545 -0.02(-0.72%)
Nov 09, 2017 2.140 2.220 2.065 2.095 2,663,926 -0.08(-3.90%)
Nov 08, 2017 2.050 2.180 1.960 2.180 4,420,258 +0.00(+0.00%)
Nov 07, 2017 2.220 2.250 2.180 2.180 2,250,743 -0.01(-0.46%)
Nov 06, 2017 2.250 2.260 2.160 2.190 1,608,868 -0.04(-1.79%)
Nov 03, 2017 2.190 2.250 2.150 2.230 1,523,557 +0.05(+2.29%)
Nov 02, 2017 2.170 2.240 2.140 2.180 1,487,531 +0.02(+0.93%)
Nov 01, 2017 2.180 2.240 2.120 2.160 1,964,709 +0.03(+1.41%)
Oct 31, 2017 2.010 2.160 2.000 2.130 1,948,242 +0.13(+6.50%)
Oct 30, 2017 2.000 2.050 1.980 2.000 985,583 +0.00(+0.00%)
Oct 27, 2017 1.900 2.000 1.900 2.000 1,122,637 +0.09(+4.71%)
Oct 26, 2017 1.950 1.950 1.890 1.910 542,485 -0.03(-1.55%)
Oct 25, 2017 1.960 1.970 1.920 1.940 964,997 -0.01(-0.51%)
Oct 24, 2017 1.950 1.970 1.920 1.950 621,246 +0.04(+2.09%)
Oct 23, 2017 1.980 1.990 1.900 1.910 752,969 -0.05(-2.55%)
Oct 20, 2017 2.000 2.000 1.921 1.960 1,005,397 -0.03(-1.51%)
Oct 19, 2017 2.020 2.050 1.930 1.990 1,403,263 -0.05(-2.45%)
Oct 18, 2017 2.050 2.140 2.000 2.040 2,142,268 +0.01(+0.49%)
Oct 17, 2017 2.010 2.040 1.970 2.030 1,241,979 +0.04(+2.01%)
Oct 16, 2017 1.910 2.000 1.900 1.990 1,589,825 +0.08(+4.19%)
Oct 13, 2017 1.910 1.950 1.890 1.910 989,619 +0.04(+2.14%)
Oct 12, 2017 1.920 1.930 1.860 1.870 539,602 -0.06(-3.11%)
Oct 11, 2017 1.920 1.930 1.871 1.930 496,622 +0.02(+1.05%)
Oct 10, 2017 1.940 1.950 1.880 1.910 620,968 +0.00(+0.00%)
Oct 09, 2017 1.880 1.910 1.860 1.910 418,557 +0.02(+1.06%)
Oct 06, 2017 1.930 1.950 1.880 1.890 598,357 -0.07(-3.57%)
Oct 05, 2017 1.900 1.960 1.880 1.960 731,283 +0.06(+3.16%)
Oct 04, 2017 1.930 1.950 1.880 1.900 611,264 -0.01(-0.52%)
Oct 03, 2017 1.910 1.960 1.880 1.910 756,514 -0.04(-2.05%)
Oct 02, 2017 1.850 1.950 1.850 1.950 859,363 +0.07(+3.72%)
Sep 29, 2017 2.000 2.040 1.871 1.880 2,087,470 -0.09(-4.57%)
Sep 28, 2017 2.050 2.060 1.930 1.970 1,384,637 -0.05(-2.48%)
Sep 27, 2017 2.050 2.100 1.910 2.020 2,440,269 -0.03(-1.46%)
Sep 26, 2017 1.910 2.050 1.860 2.050 2,645,393 +0.15(+7.89%)
Sep 25, 2017 1.850 1.930 1.849 1.900 1,274,180 +0.06(+3.26%)
Sep 22, 2017 1.770 1.840 1.764 1.840 1,200,831 +0.08(+4.55%)
Sep 21, 2017 1.760 1.770 1.730 1.760 697,720 +0.00(+0.00%)
Sep 20, 2017 1.740 1.770 1.720 1.760 1,322,976 +0.03(+1.73%)
Sep 19, 2017 1.700 1.760 1.690 1.730 1,230,162 +0.01(+0.58%)
Sep 18, 2017 1.670 1.720 1.660 1.720 1,090,690 +0.07(+4.24%)
Sep 15, 2017 1.720 1.730 1.650 1.650 1,353,978 -0.08(-4.62%)
Sep 14, 2017 1.730 1.750 1.700 1.730 840,522 +0.02(+1.17%)
Sep 13, 2017 1.650 1.720 1.630 1.710 1,276,333 +0.08(+4.91%)
Sep 12, 2017 1.650 1.680 1.620 1.630 641,672 -0.02(-1.21%)
Sep 11, 2017 1.640 1.660 1.610 1.650 576,589 +0.00(+0.00%)
Sep 08, 2017 1.710 1.710 1.590 1.650 1,157,793 -0.05(-2.94%)
Sep 07, 2017 1.750 1.770 1.670 1.700 1,256,225 -0.06(-3.41%)
Sep 06, 2017 1.710 1.770 1.710 1.760 1,081,803 +0.06(+3.53%)
Sep 05, 2017 1.720 1.740 1.690 1.700 469,615 -0.02(-1.16%)
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.