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 (%)
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%)
Sep 01, 2015 1.820 1.960 1.740 1.760 1,493,308 -0.19(-9.74%)
Aug 31, 2015 1.880 2.010 1.820 1.950 1,203,947 +0.03(+1.56%)
Aug 28, 2015 1.830 2.020 1.710 1.920 1,506,089 +0.06(+3.23%)
Aug 27, 2015 1.640 1.880 1.630 1.860 1,788,319 +0.27(+16.98%)
Aug 26, 2015 1.530 1.610 1.480 1.590 1,182,006 +0.11(+7.43%)
Aug 25, 2015 1.600 1.620 1.470 1.480 1,143,230 -0.02(-1.33%)
Aug 24, 2015 1.500 1.620 1.430 1.500 1,454,307 -0.06(-3.85%)
Aug 21, 2015 1.580 1.650 1.550 1.560 975,617 -0.06(-3.70%)
Aug 20, 2015 1.610 1.690 1.610 1.620 699,326 -0.01(-0.61%)
Aug 19, 2015 1.720 1.770 1.600 1.630 850,489 -0.11(-6.32%)
Aug 18, 2015 1.780 1.790 1.700 1.740 1,098,121 -0.07(-3.87%)
Aug 17, 2015 1.820 1.870 1.780 1.810 633,464 +0.00(+0.00%)
Aug 14, 2015 1.830 1.872 1.800 1.810 545,793 -0.02(-1.09%)
Aug 13, 2015 1.920 1.935 1.820 1.830 757,610 -0.09(-4.69%)
Aug 12, 2015 1.820 1.940 1.820 1.920 1,242,844 +0.08(+4.35%)
Aug 11, 2015 1.850 1.950 1.740 1.840 1,215,221 -0.05(-2.65%)
Aug 10, 2015 1.730 1.940 1.670 1.890 2,020,759 +0.14(+8.00%)
Aug 07, 2015 1.700 1.800 1.700 1.750 1,703,231 +0.00(+0.00%)
Aug 06, 2015 1.700 1.770 1.520 1.750 2,207,347 +0.04(+2.34%)
Aug 05, 2015 1.860 1.890 1.700 1.710 1,232,742 -0.11(-6.04%)
Aug 04, 2015 1.840 1.950 1.780 1.820 710,389 -0.02(-1.09%)
Aug 03, 2015 1.830 1.950 1.810 1.840 894,011 -0.04(-2.13%)
Jul 31, 2015 2.000 2.050 1.880 1.880 951,622 -0.16(-7.84%)
Jul 30, 2015 2.080 2.130 2.010 2.040 928,422 -0.07(-3.32%)
Jul 29, 2015 1.880 2.120 1.810 2.110 1,742,551 +0.23(+12.23%)
Jul 28, 2015 1.810 1.890 1.755 1.880 1,040,521 +0.11(+6.21%)
Jul 27, 2015 1.880 1.930 1.770 1.770 764,665 -0.18(-9.23%)
Jul 24, 2015 2.010 2.040 1.830 1.950 1,611,921 -0.02(-1.02%)
Jul 23, 2015 1.960 1.980 1.690 1.970 2,912,207 +0.01(+0.51%)
Jul 22, 2015 2.130 2.130 1.950 1.960 2,664,101 -0.20(-9.26%)
Jul 21, 2015 2.150 2.270 2.150 2.160 1,008,873 +0.00(+0.00%)
Jul 20, 2015 2.290 2.290 2.150 2.160 1,357,590 -0.13(-5.68%)
Jul 17, 2015 2.380 2.390 2.260 2.290 1,006,183 -0.12(-4.98%)
Jul 16, 2015 2.520 2.550 2.330 2.410 1,698,261 -0.12(-4.74%)
Jul 15, 2015 2.640 2.660 2.510 2.530 1,020,142 -0.13(-4.89%)
Jul 14, 2015 2.600 2.720 2.575 2.660 898,855 +0.04(+1.53%)
Jul 13, 2015 2.550 2.630 2.510 2.620 571,016 +0.06(+2.34%)
Jul 10, 2015 2.610 2.710 2.510 2.560 722,811 -0.04(-1.54%)
Jul 09, 2015 2.640 2.680 2.590 2.600 848,600 +0.03(+1.17%)
Jul 08, 2015 2.650 2.650 2.500 2.570 769,995 -0.12(-4.46%)
Jul 07, 2015 2.600 2.700 2.420 2.690 1,422,979 +0.09(+3.46%)
Jul 06, 2015 2.710 2.740 2.520 2.600 1,455,508 -0.16(-5.80%)
Jul 02, 2015 2.810 2.760 2.760 2.760 815,700 -0.01(-0.36%)
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.