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, 2009 1.190 1.190 1.100 1.120 161,035 -0.03(-2.61%)
Aug 28, 2009 1.140 1.190 1.130 1.150 198,176 -0.02(-1.71%)
Aug 27, 2009 1.260 1.260 1.160 1.170 277,190 -0.07(-5.65%)
Aug 26, 2009 1.260 1.260 1.200 1.240 222,550 -0.03(-2.36%)
Aug 25, 2009 1.160 1.280 1.150 1.270 494,702 +0.11(+9.48%)
Aug 24, 2009 1.180 1.190 1.110 1.160 217,002 +0.03(+2.65%)
Aug 21, 2009 1.140 1.170 1.110 1.130 271,658 +0.03(+2.73%)
Aug 20, 2009 1.100 1.130 1.080 1.100 122,728 +0.00(+0.00%)
Aug 19, 2009 1.050 1.110 1.030 1.100 227,427 +0.02(+1.85%)
Aug 18, 2009 1.040 1.080 1.010 1.080 193,303 +0.07(+6.93%)
Aug 17, 2009 1.000 1.050 0.9911 1.010 133,038 -0.03(-2.88%)
Aug 14, 2009 1.070 1.080 1.000 1.040 399,021 -0.06(-5.45%)
Aug 13, 2009 1.160 1.160 1.080 1.100 304,262 -0.02(-1.79%)
Aug 12, 2009 1.100 1.160 1.080 1.120 375,239 +0.02(+1.82%)
Aug 11, 2009 1.080 1.100 1.010 1.100 425,611 +0.02(+1.85%)
Aug 10, 2009 1.060 1.120 1.050 1.080 383,682 -0.01(-0.92%)
Aug 07, 2009 1.070 1.090 1.040 1.090 236,091 +0.00(+0.00%)
Aug 06, 2009 1.090 1.100 1.010 1.090 302,244 +0.00(+0.00%)
Aug 05, 2009 1.060 1.090 1.000 1.090 212,025 +0.08(+7.92%)
Aug 04, 2009 1.000 1.090 1.000 1.010 379,284 -0.01(-0.98%)
Aug 03, 2009 0.9600 1.020 0.9411 1.020 444,132 +0.06(+6.25%)
Jul 31, 2009 0.9500 0.9700 0.9200 0.9600 83,867 +0.04(+4.35%)
Jul 30, 2009 0.9200 0.9599 0.9200 0.9200 126,919 +0.02(+2.11%)
Jul 29, 2009 0.9700 0.9900 0.9000 0.9010 339,701 -0.11(-10.79%)
Jul 28, 2009 0.9600 1.020 0.9100 1.010 328,294 +0.10(+10.88%)
Jul 27, 2009 0.9800 1.050 0.9103 0.9109 236,426 -0.04(-4.42%)
Jul 24, 2009 0.9500 1.040 0.9500 0.9530 186,194 -0.01(-0.73%)
Jul 23, 2009 0.8900 0.9989 0.8900 0.9600 414,654 +0.10(+11.63%)
Jul 22, 2009 0.8820 0.9000 0.8600 0.8600 210,254 -0.02(-2.38%)
Jul 21, 2009 0.8900 0.9002 0.8715 0.8810 209,671 -0.01(-1.02%)
Jul 20, 2009 0.9400 0.9400 0.8900 0.8901 134,677 -0.01(-1.10%)
Jul 17, 2009 0.9000 0.9300 0.9000 0.9000 86,738 -0.01(-1.10%)
Jul 16, 2009 0.9000 0.9300 0.8800 0.9100 175,502 -0.01(-0.55%)
Jul 15, 2009 0.9500 0.9500 0.8600 0.9150 201,363 +0.02(+1.67%)
Jul 14, 2009 0.8700 0.9500 0.8700 0.9000 82,086 +0.03(+3.54%)
Jul 13, 2009 0.8900 0.9001 0.8600 0.8692 170,631 -0.03(-3.42%)
Jul 10, 2009 0.9000 0.9700 0.9000 0.9000 112,990 -0.02(-2.17%)
Jul 09, 2009 1.040 1.040 0.8800 0.9200 235,649 -0.13(-12.80%)
Jul 08, 2009 0.9200 1.100 0.8800 1.055 232,988 +0.16(+18.54%)
Jul 07, 2009 0.9700 0.9700 0.8800 0.8900 124,156 -0.05(-5.32%)
Jul 06, 2009 0.9400 0.9500 0.8900 0.9400 359,343 +0.01(+1.08%)
Jul 02, 2009 0.9500 0.9599 0.9300 0.9300 226,702 -0.02(-2.11%)
Jul 01, 2009 0.9600 1.010 0.9500 0.9500 162,851 +0.00(+0.00%)
Jun 30, 2009 0.9800 0.9800 0.9400 0.9500 183,898 +0.01(+1.06%)
Jun 29, 2009 0.9600 0.9900 0.9300 0.9400 576,842 +0.02(+2.17%)
Jun 26, 2009 1.090 1.100 0.9200 0.9200 6,065,592 -0.17(-15.60%)
Jun 25, 2009 1.070 1.120 1.050 1.090 146,241 +0.05(+4.81%)
Jun 24, 2009 1.060 1.170 1.020 1.040 300,716 -0.02(-1.89%)
Jun 23, 2009 1.080 1.120 1.050 1.060 165,549 -0.01(-0.93%)
Jun 22, 2009 1.150 1.160 1.070 1.070 196,771 -0.09(-7.76%)
Jun 19, 2009 1.200 1.210 1.140 1.160 308,569 +0.03(+2.65%)
Jun 18, 2009 1.240 1.250 1.130 1.130 254,488 -0.09(-7.38%)
Jun 17, 2009 1.040 1.240 1.040 1.220 423,502 +0.19(+18.45%)
Jun 16, 2009 1.160 1.170 1.030 1.030 256,429 -0.08(-7.21%)
Jun 15, 2009 1.180 1.180 1.110 1.110 180,871 -0.07(-5.93%)
Jun 12, 2009 1.160 1.180 1.140 1.180 201,025 +0.04(+3.51%)
Jun 11, 2009 1.100 1.180 1.080 1.140 188,916 +0.05(+4.59%)
Jun 10, 2009 1.120 1.130 1.070 1.090 133,887 -0.02(-1.80%)
Jun 09, 2009 1.110 1.143 1.070 1.110 179,630 +0.01(+0.91%)
Jun 08, 2009 1.130 1.160 1.100 1.100 101,545 -0.06(-5.17%)
Jun 05, 2009 1.180 1.210 1.150 1.160 130,232 -0.01(-0.85%)
Jun 04, 2009 1.130 1.170 1.120 1.170 164,266 +0.01(+0.86%)
Jun 03, 2009 1.230 1.230 1.120 1.160 205,005 -0.05(-4.13%)
Jun 02, 2009 1.210 1.240 1.180 1.210 147,698 +0.00(+0.00%)
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.