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 (%)
Jan 31, 2013 2.140 2.160 2.120 2.150 314,835 +0.02(+0.94%)
Jan 30, 2013 2.150 2.170 2.120 2.130 546,831 +0.00(+0.00%)
Jan 29, 2013 2.160 2.165 2.120 2.130 507,917 +0.01(+0.47%)
Jan 28, 2013 2.150 2.150 2.100 2.120 425,920 -0.02(-0.93%)
Jan 25, 2013 2.200 2.200 2.120 2.140 619,606 -0.04(-1.83%)
Jan 24, 2013 2.170 2.210 2.110 2.180 667,354 +0.03(+1.40%)
Jan 23, 2013 2.140 2.150 2.100 2.150 558,460 +0.00(+0.00%)
Jan 22, 2013 2.180 2.200 2.060 2.150 1,032,394 -0.04(-1.83%)
Jan 18, 2013 2.220 2.230 2.160 2.190 575,829 -0.04(-1.79%)
Jan 17, 2013 2.250 2.250 2.200 2.230 392,270 +0.02(+0.90%)
Jan 16, 2013 2.240 2.250 2.210 2.210 305,148 -0.03(-1.34%)
Jan 15, 2013 2.180 2.250 2.180 2.240 369,127 +0.03(+1.36%)
Jan 14, 2013 2.220 2.250 2.200 2.210 286,778 -0.01(-0.45%)
Jan 11, 2013 2.250 2.250 2.150 2.220 519,738 -0.02(-0.89%)
Jan 10, 2013 2.310 2.310 2.230 2.240 512,610 -0.04(-1.75%)
Jan 09, 2013 2.300 2.360 2.270 2.280 732,910 +0.01(+0.44%)
Jan 08, 2013 2.250 2.270 2.190 2.270 644,159 +0.08(+3.65%)
Jan 07, 2013 2.250 2.250 2.140 2.190 790,032 -0.06(-2.67%)
Jan 04, 2013 2.260 2.290 2.200 2.250 903,881 +0.00(+0.00%)
Jan 03, 2013 2.290 2.370 2.250 2.250 904,662 -0.04(-1.75%)
Jan 02, 2013 2.240 2.300 2.220 2.290 1,545,335 +0.11(+5.05%)
Dec 31, 2012 2.000 2.180 2.000 2.180 973,286 +0.18(+9.00%)
Dec 28, 2012 2.030 2.060 2.000 2.000 376,545 -0.05(-2.44%)
Dec 27, 2012 2.080 2.090 1.980 2.050 714,955 -0.05(-2.38%)
Dec 26, 2012 2.150 2.180 2.080 2.100 526,569 -0.01(-0.47%)
Dec 24, 2012 2.170 2.170 2.100 2.110 305,700 -0.07(-3.21%)
Dec 21, 2012 2.120 2.180 2.000 2.180 1,488,484 +0.02(+0.93%)
Dec 20, 2012 2.160 2.190 2.060 2.160 1,149,728 -0.01(-0.46%)
Dec 19, 2012 2.100 2.260 2.090 2.170 2,084,749 +0.09(+4.33%)
Dec 18, 2012 1.900 2.080 1.870 2.080 1,627,407 +0.21(+11.23%)
Dec 17, 2012 1.860 1.890 1.820 1.870 709,105 +0.04(+2.19%)
Dec 14, 2012 1.850 1.890 1.820 1.830 555,499 -0.03(-1.61%)
Dec 13, 2012 1.890 1.900 1.820 1.860 327,855 -0.04(-2.11%)
Dec 12, 2012 1.890 1.930 1.870 1.900 500,326 +0.01(+0.53%)
Dec 11, 2012 1.930 1.930 1.850 1.890 487,341 -0.01(-0.53%)
Dec 10, 2012 1.810 1.940 1.810 1.900 645,483 +0.09(+4.97%)
Dec 07, 2012 1.930 1.950 1.780 1.810 1,316,585 -0.07(-3.72%)
Dec 06, 2012 2.080 2.085 1.870 1.880 1,386,026 -0.21(-10.05%)
Dec 05, 2012 2.030 2.100 2.030 2.090 914,419 +0.08(+3.98%)
Dec 04, 2012 2.020 2.060 2.000 2.010 559,220 -0.21(-9.46%)
Nov 30, 2012 2.250 2.360 2.200 2.220 1,227,697 -0.02(-0.89%)
Nov 29, 2012 2.120 2.250 2.115 2.240 1,007,429 +0.14(+6.67%)
Nov 28, 2012 2.010 2.140 1.970 2.100 673,907 +0.07(+3.45%)
Nov 27, 2012 1.930 2.180 1.890 2.030 1,451,229 +0.10(+5.18%)
Nov 26, 2012 1.810 1.970 1.773 1.930 669,334 +0.12(+6.63%)
Nov 23, 2012 1.850 1.850 1.790 1.810 178,036 -0.02(-1.09%)
Nov 21, 2012 1.760 1.850 1.710 1.830 451,939 +0.09(+5.17%)
Nov 20, 2012 1.730 1.750 1.650 1.740 524,680 +0.01(+0.58%)
Nov 19, 2012 1.590 1.760 1.580 1.730 1,102,326 +0.14(+8.81%)
Nov 16, 2012 1.600 1.680 1.555 1.590 1,195,541 -0.02(-1.24%)
Nov 15, 2012 1.720 1.790 1.610 1.610 783,182 -0.14(-8.00%)
Nov 14, 2012 1.700 1.920 1.700 1.750 1,290,590 +0.05(+2.94%)
Nov 13, 2012 1.940 1.940 1.580 1.700 2,287,044 -0.26(-13.27%)
Nov 12, 2012 2.070 2.150 1.890 1.960 1,269,570 -0.15(-7.11%)
Nov 09, 2012 2.080 2.150 2.050 2.110 532,622 +0.01(+0.48%)
Nov 08, 2012 2.120 2.160 2.090 2.100 295,168 -0.01(-0.48%)
Nov 07, 2012 2.170 2.220 2.080 2.110 599,578 -0.15(-6.64%)
Nov 06, 2012 2.140 2.280 2.080 2.260 1,438,976 +0.15(+7.11%)
Nov 05, 2012 2.040 2.115 2.040 2.110 550,072 +0.09(+4.46%)
Nov 02, 2012 2.100 2.110 2.020 2.020 496,553 -0.06(-2.88%)
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.