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 (%)
Mar 31, 2010 1.930 1.960 1.900 1.920 121,116 -0.01(-0.52%)
Mar 30, 2010 1.960 1.960 1.850 1.930 275,964 -0.02(-1.03%)
Mar 29, 2010 1.990 1.990 1.940 1.950 137,250 -0.03(-1.52%)
Mar 26, 2010 1.890 1.980 1.890 1.980 306,847 +0.09(+4.76%)
Mar 25, 2010 1.970 1.970 1.890 1.890 171,853 -0.05(-2.58%)
Mar 24, 2010 1.950 1.950 1.890 1.940 286,417 -0.02(-1.02%)
Mar 23, 2010 1.950 1.960 1.910 1.960 164,953 +0.02(+1.03%)
Mar 22, 2010 1.970 1.990 1.910 1.940 190,058 -0.08(-3.96%)
Mar 19, 2010 2.120 2.130 1.910 2.020 456,648 -0.09(-4.27%)
Mar 18, 2010 2.110 2.170 2.080 2.110 1,032,251 +0.00(+0.00%)
Mar 17, 2010 2.100 2.170 2.100 2.110 290,294 +0.02(+0.96%)
Mar 16, 2010 2.110 2.170 2.080 2.090 254,696 +0.01(+0.48%)
Mar 15, 2010 2.080 2.160 2.040 2.080 113,216 -0.02(-0.95%)
Mar 12, 2010 2.190 2.200 2.090 2.100 142,690 -0.06(-2.78%)
Mar 11, 2010 2.120 2.279 2.100 2.160 576,967 +0.04(+1.89%)
Mar 10, 2010 2.050 2.130 2.040 2.120 197,941 +0.06(+2.91%)
Mar 09, 2010 2.040 2.070 2.040 2.060 113,962 +0.01(+0.49%)
Mar 08, 2010 2.020 2.070 2.020 2.050 124,715 +0.02(+0.99%)
Mar 05, 2010 1.970 2.030 1.960 2.030 210,756 +0.05(+2.53%)
Mar 04, 2010 1.990 2.000 1.935 1.980 91,387 -0.01(-0.50%)
Mar 03, 2010 1.990 2.040 1.920 1.990 104,376 -0.01(-0.50%)
Mar 02, 2010 1.980 2.040 1.960 2.000 119,544 -0.01(-0.50%)
Mar 01, 2010 1.930 2.030 1.930 2.010 181,192 +0.09(+4.69%)
Feb 26, 2010 2.030 2.050 1.920 1.920 367,021 -0.08(-4.00%)
Feb 25, 2010 2.040 2.040 1.980 2.000 161,341 -0.05(-2.44%)
Feb 24, 2010 2.060 2.080 1.980 2.050 133,503 +0.01(+0.49%)
Feb 23, 2010 2.020 2.090 1.910 2.040 264,827 -0.01(-0.49%)
Feb 22, 2010 2.047 2.080 2.000 2.050 174,348 +0.02(+0.99%)
Feb 19, 2010 2.040 2.060 2.030 2.030 72,681 -0.05(-2.40%)
Feb 18, 2010 2.100 2.120 2.030 2.080 87,556 -0.02(-0.95%)
Feb 17, 2010 2.030 2.130 2.000 2.100 196,950 +0.03(+1.45%)
Feb 16, 2010 2.050 2.120 2.040 2.070 245,896 +0.03(+1.47%)
Feb 12, 2010 1.920 2.040 2.040 2.040 236,400 +0.12(+6.25%)
Feb 11, 2010 1.870 1.940 1.867 1.920 150,339 +0.03(+1.59%)
Feb 10, 2010 1.900 1.920 1.870 1.890 92,393 +0.00(+0.00%)
Feb 09, 2010 1.920 1.970 1.880 1.890 121,236 -0.03(-1.56%)
Feb 08, 2010 1.810 1.920 1.800 1.920 124,858 +0.09(+4.92%)
Feb 05, 2010 1.870 1.910 1.780 1.830 429,237 -0.06(-3.17%)
Feb 04, 2010 2.000 2.010 1.890 1.890 256,078 -0.12(-5.97%)
Feb 03, 2010 2.090 2.120 1.980 2.010 164,339 -0.05(-2.43%)
Feb 02, 2010 2.100 2.140 2.001 2.060 253,042 +0.07(+3.52%)
Feb 01, 2010 1.960 2.050 1.880 1.990 156,031 +0.03(+1.53%)
Jan 29, 2010 2.060 2.080 1.910 1.960 289,817 -0.10(-4.85%)
Jan 28, 2010 1.960 2.060 1.880 2.060 535,800 +0.16(+8.42%)
Jan 27, 2010 1.930 1.970 1.890 1.900 198,833 -0.06(-3.06%)
Jan 26, 2010 1.980 1.980 1.890 1.960 377,652 -0.01(-0.51%)
Jan 25, 2010 2.010 2.060 1.950 1.970 326,698 -0.03(-1.50%)
Jan 22, 2010 2.090 2.100 1.880 2.000 440,943 -0.09(-4.31%)
Jan 21, 2010 2.220 2.260 2.080 2.090 269,634 -0.09(-4.13%)
Jan 20, 2010 2.190 2.230 2.150 2.180 167,066 -0.01(-0.46%)
Jan 19, 2010 2.250 2.250 2.070 2.190 611,932 -0.10(-4.37%)
Jan 15, 2010 2.450 2.290 2.290 2.290 759,400 -0.18(-7.29%)
Jan 14, 2010 2.450 2.500 2.410 2.470 437,904 +0.07(+2.92%)
Jan 13, 2010 2.340 2.400 2.300 2.400 309,380 +0.04(+1.69%)
Jan 12, 2010 2.420 2.430 2.300 2.360 550,175 -0.13(-5.22%)
Jan 11, 2010 2.350 2.490 2.330 2.490 860,577 +0.22(+9.69%)
Jan 08, 2010 2.300 2.320 2.200 2.270 299,458 +0.00(+0.00%)
Jan 07, 2010 2.150 2.340 2.100 2.270 818,835 +0.13(+6.07%)
Jan 06, 2010 2.180 2.250 2.120 2.140 500,100 -0.04(-1.83%)
Jan 05, 2010 2.150 2.300 2.100 2.180 819,504 +0.01(+0.46%)
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.