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, 2014 3.880 3.960 3.850 3.960 1,014,398 +0.09(+2.33%)
Mar 28, 2014 3.820 3.920 3.820 3.870 904,206 +0.04(+1.04%)
Mar 27, 2014 3.950 4.000 3.620 3.830 3,289,726 -0.12(-3.16%)
Mar 26, 2014 4.070 4.120 3.920 3.955 2,224,187 -0.13(-3.30%)
Mar 25, 2014 4.000 4.150 4.000 4.090 1,163,554 +0.10(+2.51%)
Mar 24, 2014 4.080 4.150 3.890 3.990 1,903,839 -0.08(-1.97%)
Mar 21, 2014 3.920 4.100 3.920 4.070 2,272,460 +0.18(+4.63%)
Mar 20, 2014 3.850 3.950 3.850 3.890 1,270,482 +0.01(+0.13%)
Mar 19, 2014 3.950 3.970 3.730 3.885 2,414,327 -0.02(-0.60%)
Mar 18, 2014 3.700 3.960 3.699 3.908 3,408,175 +0.25(+6.79%)
Mar 17, 2014 3.470 3.670 3.460 3.660 2,075,688 +0.22(+6.40%)
Mar 14, 2014 3.380 3.540 3.369 3.440 2,169,035 +0.09(+2.69%)
Mar 13, 2014 3.290 3.380 3.220 3.350 2,076,058 +0.21(+6.69%)
Mar 12, 2014 3.240 3.260 3.100 3.140 1,074,473 -0.01(-0.32%)
Mar 11, 2014 3.250 3.280 3.080 3.150 1,894,539 -0.09(-2.78%)
Mar 10, 2014 3.310 3.319 3.220 3.240 980,317 -0.06(-1.82%)
Mar 07, 2014 3.310 3.330 3.280 3.300 914,453 -0.01(-0.30%)
Mar 06, 2014 3.280 3.370 3.260 3.310 900,487 +0.03(+0.91%)
Mar 05, 2014 3.380 3.430 3.250 3.280 1,231,317 -0.11(-3.24%)
Mar 04, 2014 3.400 3.470 3.380 3.390 1,439,478 +0.03(+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.