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 (%)
May 31, 2017 1.830 1.870 1.800 1.840 987,942 +0.01(+0.55%)
May 30, 2017 1.940 1.940 1.820 1.830 1,569,790 -0.10(-5.18%)
May 26, 2017 1.950 1.960 1.870 1.930 2,805,111 +0.01(+0.52%)
May 25, 2017 1.930 2.000 1.860 1.920 1,501,284 +0.02(+1.05%)
May 24, 2017 1.880 2.080 1.872 1.900 4,532,758 +0.03(+1.60%)
May 23, 2017 1.880 1.895 1.850 1.870 543,253 -0.01(-0.53%)
May 22, 2017 1.880 1.920 1.850 1.880 706,239 +0.02(+1.08%)
May 19, 2017 1.850 1.910 1.840 1.860 1,720,887 +0.02(+1.09%)
May 18, 2017 1.900 1.920 1.820 1.840 1,288,180 -0.05(-2.65%)
May 17, 2017 1.940 1.970 1.890 1.890 927,166 -0.08(-4.06%)
May 16, 2017 1.920 2.000 1.903 1.970 1,369,029 +0.04(+2.07%)
May 15, 2017 2.000 2.000 1.895 1.930 1,450,415 +0.00(+0.00%)
May 12, 2017 1.830 1.940 1.820 1.930 1,305,365 +0.11(+6.04%)
May 11, 2017 1.950 1.970 1.820 1.820 1,394,058 -0.10(-5.21%)
May 10, 2017 1.890 2.000 1.860 1.920 1,822,716 +0.05(+2.67%)
May 09, 2017 1.820 1.880 1.790 1.870 1,351,822 +0.08(+4.47%)
May 08, 2017 1.740 1.800 1.720 1.790 1,001,166 +0.07(+4.07%)
May 05, 2017 1.710 1.765 1.690 1.720 1,597,648 +0.02(+1.18%)
May 04, 2017 1.820 1.820 1.660 1.700 1,705,001 -0.12(-6.59%)
May 03, 2017 1.850 1.860 1.780 1.820 852,574 +0.00(+0.00%)
May 02, 2017 1.890 1.910 1.780 1.820 925,643 -0.07(-3.70%)
May 01, 2017 1.850 1.900 1.823 1.890 680,511 +0.02(+1.07%)
Apr 28, 2017 1.940 1.980 1.810 1.870 2,064,456 -0.05(-2.60%)
Apr 27, 2017 1.980 2.000 1.890 1.920 912,214 -0.08(-4.00%)
Apr 26, 2017 1.970 2.100 1.940 2.000 2,081,857 +0.03(+1.52%)
Apr 25, 2017 1.940 1.990 1.910 1.970 618,603 +0.04(+2.07%)
Apr 24, 2017 1.930 1.970 1.890 1.930 1,319,740 +0.03(+1.58%)
Apr 21, 2017 1.790 1.920 1.770 1.900 1,396,249 +0.10(+5.56%)
Apr 20, 2017 1.860 1.910 1.790 1.800 1,331,489 -0.05(-2.70%)
Apr 19, 2017 2.000 2.000 1.840 1.850 1,148,769 -0.10(-5.13%)
Apr 18, 2017 1.980 2.020 1.920 1.950 948,876 -0.04(-2.01%)
Apr 17, 2017 1.960 2.035 1.920 1.990 1,043,675 +0.03(+1.53%)
Apr 13, 2017 2.100 2.120 1.960 1.960 1,295,835 -0.16(-7.55%)
Apr 12, 2017 2.180 2.200 2.090 2.120 1,155,763 -0.07(-3.20%)
Apr 11, 2017 2.220 2.240 2.170 2.190 1,165,828 -0.02(-0.90%)
Apr 10, 2017 2.230 2.250 2.180 2.210 853,671 +0.01(+0.45%)
Apr 07, 2017 2.280 2.340 2.180 2.200 2,139,284 -0.04(-1.79%)
Apr 06, 2017 2.150 2.250 2.100 2.240 1,629,321 +0.09(+4.19%)
Apr 05, 2017 2.150 2.200 2.075 2.150 4,454,716 +0.02(+0.94%)
Apr 04, 2017 2.000 2.150 1.980 2.130 2,521,362 +0.12(+5.97%)
Apr 03, 2017 2.030 2.040 1.960 2.010 823,917 -0.01(-0.50%)
Mar 31, 2017 1.950 2.040 1.920 2.020 1,276,552 +0.08(+4.12%)
Mar 30, 2017 2.000 2.040 1.940 1.940 1,044,507 -0.05(-2.51%)
Mar 29, 2017 1.950 2.065 1.950 1.990 1,192,002 +0.03(+1.53%)
Mar 28, 2017 1.910 1.990 1.910 1.960 1,094,410 +0.03(+1.55%)
Mar 27, 2017 1.950 2.010 1.880 1.930 1,128,123 -0.09(-4.46%)
Mar 24, 2017 2.020 2.080 2.000 2.020 1,523,513 -0.01(-0.49%)
Mar 23, 2017 2.010 2.070 1.990 2.030 1,384,932 -0.02(-0.98%)
Mar 22, 2017 1.940 2.050 1.870 2.050 2,986,755 +0.11(+5.67%)
Mar 21, 2017 2.090 2.110 1.930 1.940 2,461,256 -0.16(-7.62%)
Mar 20, 2017 1.920 2.170 1.880 2.100 3,792,175 +0.13(+6.60%)
Mar 17, 2017 1.890 1.985 1.860 1.970 3,064,960 +0.09(+4.79%)
Mar 16, 2017 1.850 1.960 1.810 1.880 3,492,207 +0.10(+5.62%)
Mar 15, 2017 1.690 1.850 1.617 1.780 4,765,551 +0.21(+13.38%)
Mar 14, 2017 1.610 1.610 1.520 1.570 3,673,663 -0.08(-4.85%)
Mar 13, 2017 1.680 1.709 1.620 1.650 2,808,437 -0.03(-1.79%)
Mar 10, 2017 1.820 1.830 1.680 1.680 2,163,235 -0.10(-5.62%)
Mar 09, 2017 1.700 1.800 1.670 1.780 2,615,640 +0.00(+0.00%)
Mar 08, 2017 2.030 2.035 1.770 1.780 4,405,081 -0.26(-12.75%)
Mar 07, 2017 2.130 2.130 1.980 2.040 2,788,535 -0.08(-3.77%)
Mar 06, 2017 2.120 2.130 2.050 2.120 1,182,801 +0.02(+0.71%)
Mar 03, 2017 2.120 2.170 2.090 2.105 996,258 -0.02(-1.17%)
Mar 02, 2017 2.230 2.250 2.120 2.130 1,126,520 -0.11(-4.91%)
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.