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 (%)
Apr 30, 2013 2.190 2.250 2.150 2.240 0 +0.03(+1.36%)
Apr 29, 2013 2.230 2.230 2.190 2.210 365,234 +0.00(+0.00%)
Apr 26, 2013 2.240 2.240 2.200 2.210 273,189 -0.02(-0.90%)
Apr 25, 2013 2.190 2.250 2.190 2.230 360,863 +0.03(+1.36%)
Apr 24, 2013 2.150 2.220 2.120 2.200 352,865 +0.05(+2.33%)
Apr 23, 2013 2.180 2.180 2.090 2.150 602,310 +0.01(+0.47%)
Apr 22, 2013 2.210 2.240 2.080 2.140 482,924 -0.06(-2.73%)
Apr 19, 2013 2.210 2.230 2.130 2.200 469,062 -0.03(-1.35%)
Apr 18, 2013 2.060 2.240 2.050 2.230 602,084 +0.18(+8.78%)
Apr 17, 2013 2.110 2.140 1.990 2.050 726,585 -0.08(-3.76%)
Apr 16, 2013 2.160 2.160 2.060 2.130 587,406 +0.03(+1.43%)
Apr 15, 2013 2.220 2.220 2.050 2.100 975,991 -0.16(-7.08%)
Apr 12, 2013 2.240 2.290 2.200 2.260 415,800 -0.03(-1.31%)
Apr 11, 2013 2.290 2.310 2.250 2.290 451,880 +0.00(+0.00%)
Apr 10, 2013 2.280 2.330 2.260 2.290 769,995 +0.01(+0.44%)
Apr 09, 2013 2.250 2.350 2.210 2.280 612,578 +0.04(+1.79%)
Apr 08, 2013 2.150 2.260 2.150 2.240 484,302 +0.08(+3.70%)
Apr 05, 2013 2.100 2.160 2.070 2.160 350,231 +0.04(+1.89%)
Apr 04, 2013 2.150 2.150 2.110 2.120 271,852 -0.03(-1.40%)
Apr 03, 2013 2.200 2.200 2.110 2.150 490,542 -0.05(-2.27%)
Apr 02, 2013 2.300 2.300 2.150 2.200 460,015 -0.07(-3.08%)
Apr 01, 2013 2.300 2.340 2.240 2.270 356,913 -0.04(-1.73%)
Mar 28, 2013 2.320 2.330 2.240 2.310 388,842 +0.02(+0.87%)
Mar 27, 2013 2.310 2.320 2.250 2.290 271,146 -0.06(-2.55%)
Mar 26, 2013 2.350 2.350 2.270 2.350 374,386 +0.03(+1.29%)
Mar 25, 2013 2.430 2.450 2.300 2.320 504,887 -0.07(-2.93%)
Mar 22, 2013 2.370 2.410 2.360 2.390 350,673 +0.01(+0.42%)
Mar 21, 2013 2.290 2.440 2.251 2.380 752,195 +0.04(+1.71%)
Mar 20, 2013 2.330 2.390 2.230 2.340 751,314 -0.02(-0.85%)
Mar 19, 2013 2.240 2.535 2.190 2.360 4,292,752 +0.11(+4.89%)
Mar 18, 2013 2.100 2.250 2.075 2.250 804,201 +0.11(+5.14%)
Mar 15, 2013 2.200 2.230 2.120 2.140 1,280,455 -0.11(-4.89%)
Mar 14, 2013 2.160 2.250 2.130 2.250 544,955 +0.09(+4.17%)
Mar 13, 2013 2.160 2.200 2.150 2.160 294,193 -0.04(-1.82%)
Mar 12, 2013 2.250 2.260 2.180 2.200 336,488 -0.04(-1.79%)
Mar 11, 2013 2.160 2.240 2.152 2.240 623,474 +0.05(+2.28%)
Mar 08, 2013 2.200 2.200 2.140 2.190 594,299 +0.01(+0.46%)
Mar 07, 2013 2.070 2.180 2.070 2.180 696,046 +0.09(+4.31%)
Mar 06, 2013 2.070 2.090 2.040 2.090 300,198 +0.02(+0.97%)
Mar 05, 2013 2.060 2.080 2.020 2.070 511,506 +0.02(+0.98%)
Mar 04, 2013 1.960 2.070 1.930 2.050 777,298 +0.08(+4.06%)
Mar 01, 2013 2.000 2.060 1.960 1.970 484,792 -0.09(-4.37%)
Feb 28, 2013 1.970 2.080 1.960 2.060 477,749 +0.06(+3.00%)
Feb 27, 2013 2.000 2.020 1.990 2.000 243,281 +0.01(+0.50%)
Feb 26, 2013 2.070 2.090 1.980 1.990 497,867 -0.07(-3.40%)
Feb 25, 2013 2.130 2.130 2.060 2.060 490,537 -0.06(-2.83%)
Feb 22, 2013 2.110 2.120 2.080 2.120 350,514 +0.06(+2.91%)
Feb 21, 2013 2.120 2.130 2.050 2.060 450,933 -0.06(-2.83%)
Feb 20, 2013 2.140 2.190 2.120 2.120 674,233 -0.04(-1.85%)
Feb 19, 2013 2.170 2.170 2.120 2.160 462,577 +0.01(+0.47%)
Feb 15, 2013 2.180 2.190 2.100 2.150 438,067 -0.01(-0.46%)
Feb 14, 2013 2.100 2.180 2.090 2.160 556,112 +0.08(+3.85%)
Feb 13, 2013 2.100 2.110 2.080 2.080 416,937 -0.01(-0.48%)
Feb 12, 2013 2.120 2.120 2.080 2.090 285,442 -0.02(-0.95%)
Feb 11, 2013 2.120 2.130 2.080 2.110 320,611 -0.02(-0.94%)
Feb 08, 2013 2.120 2.155 2.110 2.130 424,372 +0.01(+0.47%)
Feb 07, 2013 2.210 2.210 2.110 2.120 623,205 -0.08(-3.64%)
Feb 06, 2013 2.250 2.250 2.140 2.200 583,864 +0.06(+2.80%)
Feb 04, 2013 2.200 2.230 2.120 2.140 478,335 -0.06(-2.95%)
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.