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, 2018 1.650 1.690 1.590 1.630 1,092,000 -0.03(-1.81%)
Nov 29, 2018 1.680 1.720 1.660 1.660 784,121 -0.02(-1.19%)
Nov 28, 2018 1.670 1.740 1.620 1.680 1,003,874 +0.00(+0.00%)
Nov 27, 2018 1.680 1.720 1.650 1.680 661,173 -0.02(-1.18%)
Nov 26, 2018 1.760 1.790 1.670 1.700 791,898 -0.03(-1.73%)
Nov 23, 2018 1.730 1.780 1.710 1.730 688,200 -0.08(-4.42%)
Nov 21, 2018 1.810 1.810 1.810 0 +0.11(+6.47%)
Nov 20, 2018 1.720 1.760 1.630 1.700 1,274,563 -0.05(-2.86%)
Nov 19, 2018 1.730 1.760 1.610 1.750 749,676 +0.01(+0.57%)
Nov 16, 2018 1.750 1.800 1.700 1.740 870,500 -0.01(-0.57%)
Nov 15, 2018 1.670 1.750 1.670 1.750 850,511 +0.07(+4.17%)
Nov 14, 2018 1.650 1.700 1.620 1.680 1,096,855 +0.06(+3.70%)
Nov 13, 2018 1.670 1.710 1.580 1.620 1,268,386 -0.06(-3.57%)
Nov 12, 2018 1.760 1.810 1.670 1.680 1,131,953 -0.07(-4.00%)
Nov 09, 2018 1.780 1.800 1.700 1.750 2,164,500 -0.07(-3.85%)
Nov 08, 2018 1.850 1.900 1.800 1.820 1,730,595 +0.00(+0.00%)
Nov 07, 2018 1.810 1.850 1.770 1.820 970,774 +0.02(+1.11%)
Nov 06, 2018 1.810 1.840 1.790 1.800 877,221 +0.00(+0.00%)
Nov 05, 2018 1.800 1.860 1.770 1.800 1,022,105 +0.02(+1.12%)
Nov 02, 2018 1.830 1.850 1.760 1.780 1,115,400 -0.03(-1.66%)
Nov 01, 2018 1.850 1.890 1.790 1.810 1,587,711 -0.03(-1.63%)
Oct 31, 2018 1.820 1.860 1.790 1.840 2,172,065 +0.06(+3.37%)
Oct 30, 2018 1.770 1.830 1.760 1.780 1,357,047 -0.01(-0.56%)
Oct 29, 2018 1.880 1.910 1.770 1.790 1,242,492 -0.07(-3.76%)
Oct 26, 2018 1.880 1.950 1.810 1.860 1,527,400 -0.04(-2.11%)
Oct 25, 2018 1.880 1.930 1.840 1.900 1,831,373 +0.06(+3.26%)
Oct 24, 2018 1.960 2.010 1.840 1.840 1,123,955 -0.12(-6.12%)
Oct 23, 2018 1.950 2.000 1.910 1.960 1,398,341 -0.04(-2.00%)
Oct 22, 2018 2.070 2.070 2.000 2.000 791,235 -0.05(-2.44%)
Oct 19, 2018 2.030 2.110 2.030 2.050 643,400 +0.01(+0.49%)
Oct 18, 2018 2.060 2.090 2.010 2.040 786,265 -0.04(-1.92%)
Oct 17, 2018 2.220 2.220 2.070 2.080 2,062,754 -0.17(-7.56%)
Oct 16, 2018 2.190 2.255 2.190 2.250 817,022 +0.05(+2.27%)
Oct 15, 2018 2.200 2.250 2.190 2.200 674,867 +0.01(+0.46%)
Oct 12, 2018 2.190 2.200 2.130 2.190 940,000 +0.06(+2.82%)
Oct 11, 2018 2.150 2.200 2.110 2.130 1,361,670 -0.02(-0.93%)
Oct 10, 2018 2.310 2.330 2.150 2.150 1,808,893 -0.19(-8.12%)
Oct 09, 2018 2.330 2.440 2.320 2.340 1,436,965 +0.01(+0.43%)
Oct 08, 2018 2.360 2.370 2.280 2.330 821,251 -0.05(-2.10%)
Oct 05, 2018 2.380 2.420 2.330 2.380 821,600 +0.02(+0.85%)
Oct 04, 2018 2.400 2.440 2.340 2.360 744,824 -0.08(-3.28%)
Oct 03, 2018 2.350 2.450 2.320 2.440 895,162 +0.12(+5.17%)
Oct 02, 2018 2.400 2.410 2.310 2.320 761,375 -0.08(-3.33%)
Oct 01, 2018 2.350 2.420 2.310 2.400 926,575 +0.07(+3.00%)
Sep 28, 2018 2.260 2.360 2.260 2.330 784,800 +0.05(+2.19%)
Sep 27, 2018 2.300 2.370 2.250 2.280 572,351 +0.04(+1.79%)
Sep 26, 2018 2.370 2.390 2.220 2.240 1,143,914 -0.15(-6.28%)
Sep 25, 2018 2.500 2.570 2.380 2.390 1,456,147 -0.09(-3.63%)
Sep 24, 2018 2.400 2.510 2.400 2.480 930,541 +0.08(+3.33%)
Sep 21, 2018 2.380 2.430 2.360 2.400 1,710,200 +0.05(+2.13%)
Sep 20, 2018 2.420 2.480 2.330 2.350 894,072 -0.05(-2.08%)
Sep 19, 2018 2.400 2.480 2.330 2.400 1,130,044 -0.01(-0.41%)
Sep 18, 2018 2.270 2.426 2.265 2.410 1,423,292 +0.17(+7.59%)
Sep 17, 2018 2.330 2.350 2.240 2.240 431,255 -0.07(-3.03%)
Sep 14, 2018 2.250 2.350 2.250 2.310 983,300 +0.05(+2.21%)
Sep 13, 2018 2.290 2.290 2.200 2.260 644,092 -0.04(-1.74%)
Sep 12, 2018 2.290 2.350 2.280 2.300 846,183 +0.02(+0.88%)
Sep 11, 2018 2.180 2.290 2.180 2.280 1,346,404 +0.10(+4.59%)
Sep 10, 2018 2.150 2.200 2.140 2.180 762,832 +0.03(+1.40%)
Sep 07, 2018 2.120 2.230 2.120 2.150 1,454,100 +0.02(+0.94%)
Sep 06, 2018 2.320 2.320 2.120 2.130 1,442,104 -0.19(-8.19%)
Sep 05, 2018 2.310 2.330 2.240 2.320 587,235 -0.01(-0.43%)
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.