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 (%)
Oct 31, 2016 1.680 1.700 1.610 1.620 706,753 -0.07(-4.14%)
Oct 28, 2016 1.710 1.740 1.660 1.690 575,874 -0.05(-2.87%)
Oct 27, 2016 1.710 1.780 1.710 1.740 983,457 +0.03(+1.75%)
Oct 26, 2016 1.770 1.850 1.680 1.710 1,393,327 -0.09(-5.00%)
Oct 25, 2016 1.810 1.840 1.750 1.800 1,159,021 -0.01(-0.55%)
Oct 24, 2016 1.900 1.930 1.810 1.810 1,154,456 -0.07(-3.72%)
Oct 21, 2016 1.810 1.900 1.810 1.880 1,770,561 +0.09(+5.03%)
Oct 20, 2016 1.680 1.800 1.680 1.790 855,627 +0.09(+5.29%)
Oct 19, 2016 1.630 1.700 1.620 1.700 811,219 +0.10(+6.58%)
Oct 18, 2016 1.580 1.615 1.570 1.595 844,798 -0.01(-0.31%)
Oct 17, 2016 1.640 1.657 1.580 1.600 217,803 -0.03(-1.84%)
Oct 14, 2016 1.630 1.680 1.580 1.630 902,107 +0.00(+0.00%)
Oct 13, 2016 1.700 1.735 1.630 1.630 1,606,850 -0.09(-5.23%)
Oct 12, 2016 1.740 1.750 1.680 1.720 611,056 -0.04(-2.27%)
Oct 11, 2016 1.820 1.821 1.750 1.760 587,440 -0.03(-1.68%)
Oct 10, 2016 1.770 1.850 1.750 1.790 2,045,084 +0.10(+5.92%)
Oct 07, 2016 1.720 1.720 1.680 1.690 316,566 -0.03(-1.74%)
Oct 06, 2016 1.720 1.780 1.715 1.720 342,360 +0.00(+0.00%)
Oct 05, 2016 1.650 1.770 1.650 1.720 1,032,228 +0.09(+5.52%)
Oct 04, 2016 1.700 1.700 1.620 1.630 492,805 -0.04(-2.40%)
Oct 03, 2016 1.690 1.710 1.660 1.670 384,060 -0.02(-1.18%)
Sep 30, 2016 1.670 1.700 1.660 1.690 827,181 +0.02(+1.20%)
Sep 29, 2016 1.670 1.720 1.650 1.670 1,090,792 +0.02(+1.52%)
Sep 28, 2016 1.620 1.680 1.560 1.645 1,220,022 +0.02(+1.54%)
Sep 27, 2016 1.600 1.650 1.590 1.620 943,976 +0.02(+1.25%)
Sep 26, 2016 1.590 1.620 1.570 1.600 591,688 +0.01(+0.63%)
Sep 23, 2016 1.630 1.630 1.560 1.590 730,524 -0.07(-4.22%)
Sep 22, 2016 1.630 1.670 1.560 1.660 1,000,343 +0.05(+3.11%)
Sep 21, 2016 1.530 1.630 1.500 1.610 1,207,382 +0.12(+8.05%)
Sep 20, 2016 1.460 1.490 1.430 1.490 379,815 +0.03(+2.05%)
Sep 19, 2016 1.460 1.500 1.460 1.460 360,532 -0.01(-0.68%)
Sep 16, 2016 1.490 1.510 1.410 1.470 792,467 -0.03(-2.00%)
Sep 15, 2016 1.460 1.520 1.460 1.500 416,166 +0.03(+2.04%)
Sep 14, 2016 1.500 1.530 1.445 1.470 658,527 -0.03(-2.00%)
Sep 13, 2016 1.590 1.600 1.450 1.500 1,472,968 -0.10(-6.25%)
Sep 12, 2016 1.580 1.600 1.540 1.600 616,965 +0.01(+0.63%)
Sep 09, 2016 1.670 1.680 1.550 1.590 931,698 -0.09(-5.36%)
Sep 08, 2016 1.650 1.726 1.650 1.680 877,536 +0.05(+3.07%)
Sep 07, 2016 1.640 1.700 1.610 1.630 1,002,520 +0.00(+0.00%)
Sep 06, 2016 1.500 1.630 1.495 1.630 1,889,711 +0.13(+8.67%)
Sep 02, 2016 1.400 1.500 1.500 1.500 1,386,200 +0.11(+7.91%)
Sep 01, 2016 1.390 1.400 1.350 1.390 628,107 -0.01(-0.71%)
Aug 31, 2016 1.370 1.400 1.360 1.400 628,565 +0.03(+2.19%)
Aug 30, 2016 1.370 1.390 1.347 1.370 774,249 +0.02(+1.48%)
Aug 29, 2016 1.350 1.375 1.320 1.350 466,779 -0.01(-0.74%)
Aug 26, 2016 1.350 1.368 1.320 1.360 329,085 +0.02(+1.49%)
Aug 25, 2016 1.340 1.360 1.320 1.340 329,707 +0.01(+0.75%)
Aug 24, 2016 1.320 1.390 1.320 1.330 588,300 -0.01(-0.75%)
Aug 23, 2016 1.350 1.390 1.310 1.340 1,088,802 -0.02(-1.47%)
Aug 22, 2016 1.440 1.450 1.340 1.360 1,011,192 -0.09(-6.21%)
Aug 19, 2016 1.450 1.450 1.420 1.450 434,427 +0.00(+0.00%)
Aug 18, 2016 1.410 1.450 1.400 1.450 693,153 +0.06(+4.32%)
Aug 17, 2016 1.390 1.410 1.365 1.390 497,708 -0.01(-0.71%)
Aug 16, 2016 1.380 1.430 1.350 1.400 1,409,404 +0.01(+0.72%)
Aug 15, 2016 1.350 1.420 1.330 1.390 1,251,765 +0.04(+2.96%)
Aug 12, 2016 1.310 1.350 1.290 1.350 1,264,001 +0.04(+3.05%)
Aug 11, 2016 1.230 1.310 1.210 1.310 1,481,750 +0.09(+7.38%)
Aug 10, 2016 1.200 1.240 1.150 1.220 1,251,945 -0.09(-6.87%)
Aug 09, 2016 1.320 1.340 1.300 1.310 1,179,581 +0.01(+0.77%)
Aug 08, 2016 1.310 1.340 1.300 1.300 826,980 +0.01(+0.78%)
Aug 05, 2016 1.300 1.310 1.250 1.290 1,074,433 +0.00(+0.00%)
Aug 04, 2016 1.230 1.305 1.220 1.290 2,127,632 +0.06(+4.88%)
Aug 03, 2016 1.140 1.240 1.120 1.230 909,244 +0.10(+8.85%)
Aug 02, 2016 1.130 1.140 1.110 1.130 1,090,534 +0.01(+0.89%)
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.