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 (%)
Dec 31, 2014 2.900 2.940 2.940 2.940 3,180,300 +0.00(+0.00%)
Dec 30, 2014 3.030 3.060 2.920 2.940 2,117,331 -0.13(-4.23%)
Dec 29, 2014 3.140 3.240 3.000 3.070 2,059,271 -0.07(-2.23%)
Dec 26, 2014 3.170 3.300 3.090 3.140 1,507,066 -0.02(-0.63%)
Dec 24, 2014 3.250 3.160 3.160 3.160 1,367,500 -0.13(-3.95%)
Dec 23, 2014 3.250 3.290 3.170 3.290 2,176,218 +0.10(+3.13%)
Dec 22, 2014 3.200 3.330 3.110 3.190 2,748,930 -0.07(-2.15%)
Dec 19, 2014 3.040 3.270 2.930 3.260 5,402,918 +0.27(+9.03%)
Dec 18, 2014 3.100 3.190 2.875 2.990 3,890,314 +0.03(+0.84%)
Dec 17, 2014 2.640 3.040 2.640 2.965 5,163,281 +0.30(+11.47%)
Dec 16, 2014 2.450 2.830 2.430 2.660 4,987,632 +0.10(+3.91%)
Dec 15, 2014 2.750 2.780 2.520 2.560 3,956,780 -0.07(-2.66%)
Dec 12, 2014 2.450 2.730 2.400 2.630 3,842,594 +0.13(+5.20%)
Dec 11, 2014 2.530 2.690 2.470 2.500 3,424,244 -0.02(-0.79%)
Dec 10, 2014 2.580 2.600 2.450 2.520 3,608,972 -0.12(-4.55%)
Dec 09, 2014 2.370 2.650 2.330 2.640 3,421,276 +0.28(+11.86%)
Dec 08, 2014 2.510 2.590 2.360 2.360 3,919,395 -0.29(-10.94%)
Dec 05, 2014 2.880 2.880 2.540 2.650 4,380,185 -0.14(-5.02%)
Dec 04, 2014 3.210 3.300 2.720 2.790 4,975,204 -0.46(-14.15%)
Dec 03, 2014 3.250 3.355 3.180 3.250 2,712,804 +0.07(+2.20%)
Dec 02, 2014 3.210 3.420 3.130 3.180 3,321,379 -0.09(-2.75%)
Dec 01, 2014 3.320 3.390 3.020 3.270 4,374,588 -0.06(-1.65%)
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%)
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.