Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
1.830
1.870
1.800
1.840
987,942
+0.01(+0.55%)
May 30, 2017
1.940
1.940
1.820
1.830
1,569,790
-0.10(-5.18%)
May 26, 2017
1.950
1.960
1.870
1.930
2,805,111
+0.01(+0.52%)
May 25, 2017
1.930
2.000
1.860
1.920
1,501,284
+0.02(+1.05%)
May 24, 2017
1.880
2.080
1.872
1.900
4,532,758
+0.03(+1.60%)
May 23, 2017
1.880
1.895
1.850
1.870
543,253
-0.01(-0.53%)
May 22, 2017
1.880
1.920
1.850
1.880
706,239
+0.02(+1.08%)
May 19, 2017
1.850
1.910
1.840
1.860
1,720,887
+0.02(+1.09%)
May 18, 2017
1.900
1.920
1.820
1.840
1,288,180
-0.05(-2.65%)
May 17, 2017
1.940
1.970
1.890
1.890
927,166
-0.08(-4.06%)
May 16, 2017
1.920
2.000
1.903
1.970
1,369,029
+0.04(+2.07%)
May 15, 2017
2.000
2.000
1.895
1.930
1,450,415
+0.00(+0.00%)
May 12, 2017
1.830
1.940
1.820
1.930
1,305,365
+0.11(+6.04%)
May 11, 2017
1.950
1.970
1.820
1.820
1,394,058
-0.10(-5.21%)
May 10, 2017
1.890
2.000
1.860
1.920
1,822,716
+0.05(+2.67%)
May 09, 2017
1.820
1.880
1.790
1.870
1,351,822
+0.08(+4.47%)
May 08, 2017
1.740
1.800
1.720
1.790
1,001,166
+0.07(+4.07%)
May 05, 2017
1.710
1.765
1.690
1.720
1,597,648
+0.02(+1.18%)
May 04, 2017
1.820
1.820
1.660
1.700
1,705,001
-0.12(-6.59%)
May 03, 2017
1.850
1.860
1.780
1.820
852,574
+0.00(+0.00%)
May 02, 2017
1.890
1.910
1.780
1.820
925,643
-0.07(-3.70%)
May 01, 2017
1.850
1.900
1.823
1.890
680,511
+0.02(+1.07%)
Apr 28, 2017
1.940
1.980
1.810
1.870
2,064,456
-0.05(-2.60%)
Apr 27, 2017
1.980
2.000
1.890
1.920
912,214
-0.08(-4.00%)
Apr 26, 2017
1.970
2.100
1.940
2.000
2,081,857
+0.03(+1.52%)
Apr 25, 2017
1.940
1.990
1.910
1.970
618,603
+0.04(+2.07%)
Apr 24, 2017
1.930
1.970
1.890
1.930
1,319,740
+0.03(+1.58%)
Apr 21, 2017
1.790
1.920
1.770
1.900
1,396,249
+0.10(+5.56%)
Apr 20, 2017
1.860
1.910
1.790
1.800
1,331,489
-0.05(-2.70%)
Apr 19, 2017
2.000
2.000
1.840
1.850
1,148,769
-0.10(-5.13%)
Apr 18, 2017
1.980
2.020
1.920
1.950
948,876
-0.04(-2.01%)
Apr 17, 2017
1.960
2.035
1.920
1.990
1,043,675
+0.03(+1.53%)
Apr 13, 2017
2.100
2.120
1.960
1.960
1,295,835
-0.16(-7.55%)
Apr 12, 2017
2.180
2.200
2.090
2.120
1,155,763
-0.07(-3.20%)
Apr 11, 2017
2.220
2.240
2.170
2.190
1,165,828
-0.02(-0.90%)
Apr 10, 2017
2.230
2.250
2.180
2.210
853,671
+0.01(+0.45%)
Apr 07, 2017
2.280
2.340
2.180
2.200
2,139,284
-0.04(-1.79%)
Apr 06, 2017
2.150
2.250
2.100
2.240
1,629,321
+0.09(+4.19%)
Apr 05, 2017
2.150
2.200
2.075
2.150
4,454,716
+0.02(+0.94%)
Apr 04, 2017
2.000
2.150
1.980
2.130
2,521,362
+0.12(+5.97%)
Apr 03, 2017
2.030
2.040
1.960
2.010
823,917
-0.01(-0.50%)
Mar 31, 2017
1.950
2.040
1.920
2.020
1,276,552
+0.08(+4.12%)
Mar 30, 2017
2.000
2.040
1.940
1.940
1,044,507
-0.05(-2.51%)
Mar 29, 2017
1.950
2.065
1.950
1.990
1,192,002
+0.03(+1.53%)
Mar 28, 2017
1.910
1.990
1.910
1.960
1,094,410
+0.03(+1.55%)
Mar 27, 2017
1.950
2.010
1.880
1.930
1,128,123
-0.09(-4.46%)
Mar 24, 2017
2.020
2.080
2.000
2.020
1,523,513
-0.01(-0.49%)
Mar 23, 2017
2.010
2.070
1.990
2.030
1,384,932
-0.02(-0.98%)
Mar 22, 2017
1.940
2.050
1.870
2.050
2,986,755
+0.11(+5.67%)
Mar 21, 2017
2.090
2.110
1.930
1.940
2,461,256
-0.16(-7.62%)
Mar 20, 2017
1.920
2.170
1.880
2.100
3,792,175
+0.13(+6.60%)
Mar 17, 2017
1.890
1.985
1.860
1.970
3,064,960
+0.09(+4.79%)
Mar 16, 2017
1.850
1.960
1.810
1.880
3,492,207
+0.10(+5.62%)
Mar 15, 2017
1.690
1.850
1.617
1.780
4,765,551
+0.21(+13.38%)
Mar 14, 2017
1.610
1.610
1.520
1.570
3,673,663
-0.08(-4.85%)
Mar 13, 2017
1.680
1.709
1.620
1.650
2,808,437
-0.03(-1.79%)
Mar 10, 2017
1.820
1.830
1.680
1.680
2,163,235
-0.10(-5.62%)
Mar 09, 2017
1.700
1.800
1.670
1.780
2,615,640
+0.00(+0.00%)
Mar 08, 2017
2.030
2.035
1.770
1.780
4,405,081
-0.26(-12.75%)
Mar 07, 2017
2.130
2.130
1.980
2.040
2,788,535
-0.08(-3.77%)
Mar 06, 2017
2.120
2.130
2.050
2.120
1,182,801
+0.02(+0.71%)
Mar 03, 2017
2.120
2.170
2.090
2.105
996,258
-0.02(-1.17%)
Mar 02, 2017
2.230
2.250
2.120
2.130
1,126,520
-0.11(-4.91%)
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
.