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 (%)
Aug 29, 2014 5.860 5.910 5.910 5.910 1,620,500 +0.08(+1.37%)
Aug 28, 2014 5.720 5.850 5.621 5.830 1,349,468 +0.09(+1.57%)
Aug 27, 2014 5.840 5.890 5.670 5.740 1,221,192 -0.11(-1.88%)
Aug 26, 2014 5.800 5.980 5.750 5.850 3,010,034 +0.07(+1.21%)
Aug 25, 2014 5.540 5.840 5.530 5.780 3,787,017 +0.30(+5.47%)
Aug 22, 2014 5.560 5.580 5.410 5.480 1,535,045 -0.08(-1.44%)
Aug 21, 2014 5.490 5.580 5.350 5.560 1,634,554 +0.09(+1.65%)
Aug 20, 2014 5.390 5.500 5.380 5.470 1,245,984 +0.08(+1.48%)
Aug 19, 2014 5.480 5.500 5.350 5.390 2,083,121 -0.08(-1.46%)
Aug 18, 2014 5.510 5.560 5.400 5.470 1,624,135 -0.02(-0.36%)
Aug 15, 2014 5.440 5.520 5.410 5.490 1,530,176 +0.10(+1.86%)
Aug 14, 2014 5.490 5.560 5.360 5.390 2,053,347 -0.12(-2.27%)
Aug 13, 2014 5.430 5.570 5.400 5.515 2,197,157 +0.11(+2.13%)
Aug 12, 2014 5.540 5.590 5.380 5.400 2,735,263 -0.20(-3.57%)
Aug 11, 2014 5.380 5.640 5.350 5.600 3,667,792 +0.29(+5.46%)
Aug 08, 2014 4.970 5.260 4.900 5.310 3,214,615 +0.35(+7.06%)
Aug 07, 2014 5.140 5.200 4.810 4.960 4,187,538 -0.15(-2.94%)
Aug 06, 2014 5.170 5.340 5.040 5.110 3,213,667 +0.09(+1.79%)
Aug 05, 2014 5.200 5.250 4.890 5.020 4,252,719 -0.07(-1.38%)
Aug 04, 2014 4.980 5.140 4.870 5.090 2,830,031 +0.13(+2.62%)
Aug 01, 2014 5.110 5.190 4.850 4.960 3,566,437 -0.14(-2.75%)
Jul 31, 2014 5.490 5.530 5.100 5.100 4,612,750 -0.42(-7.61%)
Jul 30, 2014 5.690 5.740 5.500 5.520 2,312,532 -0.16(-2.82%)
Jul 29, 2014 5.520 5.740 5.505 5.680 2,329,659 +0.18(+3.27%)
Jul 28, 2014 5.810 5.840 5.460 5.500 2,722,014 -0.30(-5.25%)
Jul 25, 2014 5.940 5.970 5.800 5.805 1,848,413 -0.16(-2.60%)
Jul 24, 2014 5.890 6.030 5.780 5.960 2,354,599 +0.07(+1.19%)
Jul 23, 2014 5.750 5.900 5.680 5.890 2,293,284 +0.19(+3.33%)
Jul 22, 2014 5.620 5.800 5.620 5.700 2,291,373 +0.13(+2.33%)
Jul 21, 2014 5.620 5.690 5.510 5.570 1,848,204 -0.10(-1.76%)
Jul 18, 2014 5.610 5.756 5.550 5.670 1,675,869 +0.03(+0.53%)
Jul 17, 2014 5.760 5.870 5.571 5.640 2,278,466 -0.10(-1.74%)
Jul 16, 2014 5.700 5.850 5.700 5.740 2,284,635 +0.08(+1.41%)
Jul 15, 2014 6.070 6.070 5.540 5.660 4,708,469 -0.31(-5.19%)
Jul 14, 2014 5.870 6.170 5.860 5.970 2,866,639 +0.12(+2.05%)
Jul 11, 2014 6.070 6.100 5.830 5.850 2,741,153 -0.26(-4.26%)
Jul 10, 2014 5.970 6.220 5.900 6.110 2,623,917 -0.07(-1.13%)
Jul 09, 2014 5.980 6.190 5.930 6.180 2,752,853 +0.18(+3.00%)
Jul 08, 2014 5.860 6.098 5.660 6.000 3,701,521 +0.14(+2.39%)
Jul 07, 2014 6.130 6.130 5.840 5.860 2,833,929 -0.28(-4.56%)
Jul 03, 2014 6.230 6.140 6.140 6.140 1,409,500 -0.09(-1.44%)
Jul 02, 2014 6.280 6.420 6.120 6.230 2,823,154 -0.05(-0.80%)
Jul 01, 2014 6.330 6.450 6.260 6.280 2,681,984 +0.02(+0.32%)
Jun 30, 2014 6.240 6.410 6.130 6.260 3,794,130 +0.03(+0.48%)
Jun 27, 2014 6.040 6.240 6.000 6.230 3,347,462 +0.18(+2.98%)
Jun 26, 2014 5.850 6.130 5.660 6.050 4,055,353 +0.21(+3.60%)
Jun 25, 2014 5.550 5.850 5.530 5.840 3,263,154 +0.28(+5.04%)
Jun 24, 2014 5.910 5.970 5.520 5.560 4,683,790 -0.35(-5.92%)
Jun 23, 2014 5.580 5.960 5.550 5.910 6,404,389 +0.33(+5.91%)
Jun 20, 2014 5.220 5.600 5.200 5.580 15,117,019 +0.36(+6.90%)
Jun 19, 2014 5.340 5.380 5.180 5.220 11,798,487 -0.20(-3.69%)
Jun 18, 2014 5.400 5.630 5.380 5.420 4,232,586 +0.05(+0.93%)
Jun 17, 2014 5.300 5.440 5.220 5.370 2,178,958 +0.04(+0.75%)
Jun 16, 2014 5.150 5.340 5.140 5.330 2,154,138 +0.19(+3.70%)
Jun 13, 2014 5.220 5.270 5.100 5.140 2,536,595 -0.03(-0.58%)
Jun 12, 2014 5.240 5.349 5.130 5.170 2,185,513 +0.03(+0.58%)
Jun 11, 2014 5.220 5.230 5.100 5.140 1,967,778 -0.09(-1.72%)
Jun 10, 2014 5.360 5.430 5.220 5.230 1,662,774 -0.05(-0.95%)
Jun 06, 2014 5.300 5.450 5.260 5.280 3,541,967 +0.05(+0.96%)
Jun 05, 2014 5.050 5.230 4.880 5.230 5,775,519 +0.58(+12.47%)
Jun 04, 2014 4.850 4.860 4.550 4.650 2,678,447 -0.20(-4.12%)
Jun 03, 2014 4.890 4.890 4.750 4.850 1,487,168 +0.01(+0.21%)
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.