Skip to main content
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, 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.