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 30, 2015 1.350 1.360 1.315 1.320 1,702,947 +0.00(+0.00%)
Nov 27, 2015 1.350 1.370 1.300 1.320 542,385 -0.06(-4.35%)
Nov 25, 2015 1.380 1.380 1.380 1.380 439,000 -0.02(-1.43%)
Nov 24, 2015 1.330 1.430 1.330 1.400 528,907 +0.08(+6.06%)
Nov 23, 2015 1.320 1.360 1.310 1.320 475,364 -0.02(-1.49%)
Nov 20, 2015 1.390 1.390 1.330 1.340 573,213 -0.04(-2.90%)
Nov 19, 2015 1.390 1.420 1.330 1.380 397,004 -0.02(-1.43%)
Nov 18, 2015 1.410 1.440 1.350 1.400 478,947 +0.00(+0.00%)
Nov 17, 2015 1.480 1.490 1.370 1.400 526,316 -0.09(-6.04%)
Nov 16, 2015 1.390 1.490 1.370 1.490 798,156 +0.11(+7.97%)
Nov 13, 2015 1.310 1.390 1.250 1.380 955,262 +0.06(+4.55%)
Nov 12, 2015 1.320 1.350 1.310 1.320 424,826 -0.02(-1.49%)
Nov 11, 2015 1.480 1.490 1.270 1.340 1,091,001 -0.11(-7.59%)
Nov 10, 2015 1.470 1.500 1.420 1.450 613,990 -0.04(-2.68%)
Nov 09, 2015 1.500 1.540 1.470 1.490 377,868 -0.02(-1.32%)
Nov 06, 2015 1.480 1.540 1.450 1.510 543,415 +0.03(+2.03%)
Nov 05, 2015 1.460 1.520 1.460 1.480 627,271 -0.02(-1.33%)
Nov 04, 2015 1.630 1.640 1.450 1.500 1,133,082 -0.13(-7.98%)
Nov 03, 2015 1.660 1.700 1.615 1.630 832,249 +0.00(+0.00%)
Nov 02, 2015 1.570 1.670 1.560 1.630 436,777 +0.04(+2.52%)
Oct 30, 2015 1.580 1.620 1.520 1.590 407,586 +0.01(+0.63%)
Oct 29, 2015 1.560 1.640 1.520 1.580 782,502 +0.02(+1.28%)
Oct 28, 2015 1.430 1.580 1.420 1.560 956,595 +0.13(+9.09%)
Oct 27, 2015 1.510 1.530 1.420 1.430 618,301 -0.10(-6.54%)
Oct 26, 2015 1.590 1.590 1.510 1.530 421,089 -0.04(-2.55%)
Oct 23, 2015 1.610 1.640 1.550 1.570 669,685 -0.06(-3.68%)
Oct 22, 2015 1.660 1.700 1.600 1.630 642,343 -0.02(-1.21%)
Oct 21, 2015 1.700 1.720 1.650 1.650 480,521 -0.05(-2.94%)
Oct 20, 2015 1.680 1.740 1.660 1.700 433,125 +0.02(+1.19%)
Oct 19, 2015 1.750 1.774 1.650 1.680 618,195 -0.12(-6.67%)
Oct 16, 2015 1.790 1.810 1.710 1.800 538,762 +0.03(+1.69%)
Oct 15, 2015 1.710 1.800 1.670 1.770 626,229 +0.05(+2.91%)
Oct 14, 2015 1.750 1.770 1.670 1.720 512,541 -0.03(-1.71%)
Oct 13, 2015 1.740 1.820 1.730 1.750 580,664 +0.01(+0.57%)
Oct 12, 2015 1.910 1.930 1.700 1.740 998,625 -0.17(-8.90%)
Oct 09, 2015 1.910 1.950 1.845 1.910 1,453,018 +0.03(+1.60%)
Oct 08, 2015 1.790 1.920 1.760 1.880 1,482,224 +0.06(+3.30%)
Oct 07, 2015 1.800 1.880 1.720 1.820 1,950,443 +0.10(+5.81%)
Oct 06, 2015 1.530 1.750 1.500 1.720 1,797,993 +0.21(+13.91%)
Oct 05, 2015 1.390 1.520 1.390 1.510 1,359,163 +0.15(+11.03%)
Oct 02, 2015 1.260 1.360 1.220 1.360 889,896 +0.11(+8.80%)
Oct 01, 2015 1.290 1.357 1.251 1.250 981,500 -0.03(-2.34%)
Sep 30, 2015 1.300 1.330 1.260 1.280 928,542 -0.03(-2.29%)
Sep 29, 2015 1.280 1.360 1.230 1.310 1,850,471 +0.04(+3.15%)
Sep 28, 2015 1.240 1.290 1.200 1.270 1,047,492 +0.03(+2.42%)
Sep 25, 2015 1.280 1.290 1.220 1.240 1,401,788 -0.05(-3.88%)
Sep 24, 2015 1.300 1.330 1.280 1.290 1,043,333 -0.01(-0.77%)
Sep 23, 2015 1.430 1.440 1.300 1.300 1,570,265 -0.13(-9.09%)
Sep 22, 2015 1.440 1.470 1.425 1.430 527,053 -0.03(-2.05%)
Sep 21, 2015 1.450 1.470 1.410 1.460 719,161 +0.02(+1.39%)
Sep 18, 2015 1.460 1.480 1.410 1.440 1,115,082 -0.05(-3.36%)
Sep 17, 2015 1.510 1.520 1.460 1.490 1,431,213 -0.03(-1.97%)
Sep 16, 2015 1.520 1.540 1.480 1.520 1,848,211 +0.01(+0.33%)
Sep 15, 2015 1.510 1.560 1.500 1.515 769,404 -0.01(-0.33%)
Sep 14, 2015 1.580 1.580 1.520 1.520 672,779 -0.09(-5.59%)
Sep 11, 2015 1.560 1.610 1.550 1.610 510,503 +0.01(+0.63%)
Sep 10, 2015 1.600 1.620 1.550 1.600 890,807 +0.00(+0.00%)
Sep 09, 2015 1.650 1.710 1.600 1.600 652,715 -0.06(-3.61%)
Sep 08, 2015 1.650 1.720 1.600 1.660 1,452,345 +0.01(+0.61%)
Sep 04, 2015 1.690 1.650 1.650 1.650 1,683,300 -0.04(-2.37%)
Sep 03, 2015 1.690 1.790 1.670 1.690 1,062,361 +0.00(+0.00%)
Sep 02, 2015 1.790 1.800 1.650 1.690 1,547,211 -0.07(-3.98%)
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.