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 28, 2014 3.820 3.830 3.300 3.325 3,198,334 -0.65(-16.25%)
Nov 26, 2014 4.210 3.970 3.970 3.970 2,209,700 -0.24(-5.70%)
Nov 25, 2014 4.200 4.325 4.050 4.210 2,828,070 +0.03(+0.72%)
Nov 24, 2014 4.360 4.430 4.110 4.180 2,270,287 -0.16(-3.69%)
Nov 21, 2014 4.280 4.450 4.250 4.340 2,943,496 +0.12(+2.84%)
Nov 20, 2014 3.970 4.220 3.970 4.220 2,605,129 +0.23(+5.76%)
Nov 19, 2014 3.980 4.070 3.880 3.990 1,773,067 +0.03(+0.76%)
Nov 18, 2014 3.900 4.040 3.880 3.960 2,255,985 +0.05(+1.28%)
Nov 17, 2014 4.030 4.060 3.850 3.910 2,569,880 -0.16(-3.93%)
Nov 14, 2014 3.910 4.080 3.800 4.070 3,732,125 +0.16(+4.09%)
Nov 13, 2014 4.000 4.048 3.830 3.910 3,340,164 -0.13(-3.22%)
Nov 12, 2014 4.060 4.180 3.970 4.040 2,654,343 -0.12(-2.88%)
Nov 11, 2014 4.140 4.210 4.000 4.160 2,385,000 +0.04(+0.97%)
Nov 10, 2014 4.330 4.390 4.035 4.120 3,502,782 -0.16(-3.74%)
Nov 07, 2014 4.080 4.310 4.055 4.280 3,526,094 +0.21(+5.16%)
Nov 06, 2014 4.100 4.100 3.830 4.070 3,460,461 -0.02(-0.49%)
Nov 05, 2014 3.890 4.170 3.830 4.090 3,465,923 +0.26(+6.79%)
Nov 04, 2014 4.000 4.000 3.770 3.830 2,959,683 -0.18(-4.49%)
Nov 03, 2014 4.170 4.430 4.000 4.010 4,456,836 -0.12(-2.91%)
Oct 31, 2014 3.970 4.140 3.680 4.130 2,601,386 +0.19(+4.69%)
Oct 30, 2014 4.030 4.080 3.810 3.945 2,357,543 -0.15(-3.78%)
Oct 29, 2014 4.060 4.210 4.010 4.100 3,269,270 +0.13(+3.27%)
Oct 28, 2014 3.650 3.970 3.620 3.970 1,890,844 +0.32(+8.77%)
Oct 27, 2014 3.800 4.040 4.040 3.650 2,123,995 -0.39(-9.65%)
Oct 24, 2014 4.060 4.180 3.930 4.040 1,813,956 -0.09(-2.18%)
Oct 23, 2014 4.040 4.210 3.955 4.130 2,363,090 +0.21(+5.36%)
Oct 22, 2014 4.230 4.430 3.905 3.920 3,369,827 -0.28(-6.67%)
Oct 21, 2014 4.100 4.290 4.080 4.200 3,869,932 +0.18(+4.48%)
Oct 20, 2014 3.820 3.910 3.740 4.020 2,733,989 +0.21(+5.51%)
Oct 17, 2014 4.230 4.330 3.770 3.810 4,698,474 -0.20(-4.99%)
Oct 16, 2014 3.480 4.150 3.470 4.010 5,521,762 +0.39(+10.77%)
Oct 15, 2014 3.160 3.630 3.060 3.620 5,957,450 +0.33(+9.86%)
Oct 14, 2014 3.470 3.540 3.210 3.295 4,747,235 -0.12(-3.65%)
Oct 13, 2014 3.800 3.830 3.395 3.420 5,248,166 -0.42(-10.94%)
Oct 10, 2014 4.090 4.130 3.830 3.840 4,336,860 -0.29(-7.02%)
Oct 09, 2014 4.410 4.467 4.050 4.130 2,585,985 -0.38(-8.43%)
Oct 08, 2014 4.500 4.600 4.130 4.510 5,510,125 -0.01(-0.22%)
Oct 07, 2014 4.750 4.860 4.510 4.520 2,513,858 -0.26(-5.44%)
Oct 06, 2014 4.870 5.115 4.760 4.780 3,014,902 -0.09(-1.85%)
Oct 03, 2014 4.890 4.960 4.710 4.870 2,046,741 +0.04(+0.83%)
Oct 02, 2014 4.910 5.100 4.610 4.830 3,642,412 -0.15(-3.01%)
Oct 01, 2014 5.280 5.300 4.920 4.980 3,096,034 -0.30(-5.68%)
Sep 30, 2014 5.500 5.522 5.210 5.280 3,258,761 -0.23(-4.17%)
Sep 29, 2014 5.250 5.525 5.200 5.510 2,164,210 +0.17(+3.09%)
Sep 26, 2014 5.340 5.397 5.250 5.345 1,792,511 +0.05(+1.04%)
Sep 25, 2014 5.470 5.520 5.270 5.290 1,716,632 -0.20(-3.64%)
Sep 24, 2014 5.370 5.580 5.251 5.490 2,158,061 +0.11(+2.04%)
Sep 23, 2014 5.270 5.570 5.204 5.380 2,171,767 +0.10(+1.89%)
Sep 22, 2014 5.550 5.560 5.220 5.280 2,626,102 -0.25(-4.52%)
Sep 19, 2014 5.760 5.811 5.500 5.530 3,765,923 -0.20(-3.49%)
Sep 18, 2014 5.850 5.890 5.670 5.730 2,030,831 -0.11(-1.88%)
Sep 17, 2014 5.780 5.920 5.660 5.840 3,163,414 +0.09(+1.57%)
Sep 16, 2014 5.320 5.840 5.300 5.750 4,513,592 +0.56(+10.79%)
Sep 15, 2014 5.240 5.300 5.109 5.190 1,791,199 -0.07(-1.33%)
Sep 12, 2014 5.420 5.480 5.210 5.260 2,120,559 -0.20(-3.66%)
Sep 11, 2014 5.320 5.490 5.210 5.460 2,045,865 +0.06(+1.11%)
Sep 10, 2014 5.240 5.410 5.100 5.400 1,850,901 +0.15(+2.86%)
Sep 09, 2014 5.330 5.490 5.160 5.250 2,194,926 -0.04(-0.76%)
Sep 08, 2014 5.700 5.722 5.260 5.290 3,061,735 -0.44(-7.68%)
Sep 05, 2014 5.590 5.780 5.580 5.730 1,716,181 +0.12(+2.14%)
Sep 04, 2014 5.850 5.920 5.570 5.610 2,366,090 -0.21(-3.61%)
Sep 03, 2014 5.920 5.970 5.810 5.820 1,636,845 -0.02(-0.34%)
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.