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, 2018
2.770
2.850
2.690
2.700
1,564,547
-0.07(-2.53%)
May 30, 2018
2.740
2.790
2.600
2.770
2,043,900
+0.04(+1.28%)
May 29, 2018
2.580
2.770
2.570
2.735
1,405,066
+0.11(+4.39%)
May 25, 2018
2.620
2.620
2.620
0
-0.27(-9.34%)
May 24, 2018
2.940
2.940
2.820
2.890
1,451,636
-0.09(-3.02%)
May 23, 2018
2.970
3.060
2.890
2.980
1,201,424
-0.02(-0.67%)
May 22, 2018
3.250
3.270
2.880
3.000
4,250,245
-0.23(-7.12%)
May 21, 2018
3.180
3.240
3.120
3.230
1,923,496
+0.12(+3.86%)
May 18, 2018
3.110
3.210
3.080
3.110
3,052,701
+0.03(+0.97%)
May 17, 2018
2.870
3.180
2.860
3.080
5,854,653
+0.22(+7.69%)
May 16, 2018
2.840
2.870
2.810
2.860
786,324
+0.01(+0.35%)
May 15, 2018
2.860
2.870
2.800
2.850
673,279
+0.01(+0.35%)
May 14, 2018
2.890
2.919
2.830
2.840
870,066
-0.02(-0.70%)
May 11, 2018
2.900
2.900
2.830
2.860
831,309
-0.02(-0.69%)
May 10, 2018
2.740
2.900
2.730
2.880
1,677,695
+0.15(+5.49%)
May 09, 2018
2.940
2.940
2.710
2.730
2,542,479
-0.14(-4.88%)
May 08, 2018
2.800
2.900
2.700
2.870
2,296,086
+0.07(+2.50%)
May 07, 2018
2.780
2.940
2.775
2.800
2,009,756
+0.09(+3.32%)
May 04, 2018
2.710
2.760
2.660
2.710
1,208,954
+0.00(+0.00%)
May 03, 2018
2.820
2.840
2.680
2.710
1,680,235
-0.14(-4.91%)
May 02, 2018
2.860
2.945
2.821
2.850
1,583,409
-0.03(-1.04%)
May 01, 2018
2.860
2.885
2.771
2.880
930,937
+0.02(+0.70%)
Apr 30, 2018
2.850
2.895
2.810
2.860
925,934
+0.03(+1.06%)
Apr 27, 2018
2.930
2.940
2.775
2.830
1,265,686
-0.12(-4.07%)
Apr 26, 2018
2.870
2.960
2.870
2.950
1,680,758
+0.08(+2.79%)
Apr 25, 2018
2.850
2.880
2.775
2.870
1,040,916
+0.03(+1.06%)
Apr 24, 2018
2.910
2.950
2.800
2.840
1,338,277
-0.05(-1.73%)
Apr 23, 2018
2.840
2.900
2.755
2.890
1,145,793
+0.05(+1.76%)
Apr 20, 2018
2.860
2.875
2.675
2.840
1,653,790
-0.05(-1.73%)
Apr 19, 2018
2.950
2.990
2.850
2.890
2,033,636
-0.02(-0.69%)
Apr 18, 2018
2.850
2.950
2.850
2.910
4,087,209
+0.12(+4.30%)
Apr 17, 2018
2.710
2.800
2.700
2.790
1,715,937
+0.08(+2.95%)
Apr 16, 2018
2.680
2.730
2.590
2.710
1,412,989
+0.04(+1.50%)
Apr 13, 2018
2.610
2.710
2.610
2.670
1,612,598
+0.06(+2.30%)
Apr 12, 2018
2.630
2.655
2.590
2.610
952,951
+0.00(+0.00%)
Apr 11, 2018
2.510
2.700
2.500
2.610
2,177,248
+0.09(+3.57%)
Apr 10, 2018
2.380
2.650
2.380
2.520
2,998,405
+0.19(+8.15%)
Apr 09, 2018
2.300
2.465
2.285
2.330
1,619,075
+0.05(+2.19%)
Apr 06, 2018
2.340
2.380
2.230
2.280
888,443
-0.08(-3.39%)
Apr 05, 2018
2.210
2.370
2.200
2.360
1,767,871
+0.17(+7.76%)
Apr 04, 2018
2.130
2.210
2.110
2.190
718,927
+0.01(+0.46%)
Apr 03, 2018
2.180
2.200
2.141
2.180
635,388
-0.01(-0.46%)
Apr 02, 2018
2.220
2.250
2.120
2.190
825,558
-0.03(-1.35%)
Mar 29, 2018
2.220
2.220
2.220
0
+0.05(+2.30%)
Mar 28, 2018
2.170
2.210
2.140
2.170
644,363
+0.01(+0.46%)
Mar 27, 2018
2.240
2.270
2.150
2.160
669,434
-0.06(-2.70%)
Mar 26, 2018
2.260
2.260
2.180
2.220
635,164
-0.02(-0.89%)
Mar 23, 2018
2.270
2.370
2.230
2.240
773,956
-0.02(-0.88%)
Mar 22, 2018
2.250
2.335
2.200
2.260
892,829
-0.02(-0.88%)
Mar 21, 2018
2.050
2.280
2.050
2.280
1,474,076
+0.24(+11.76%)
Mar 20, 2018
2.100
2.130
2.030
2.040
1,058,367
-0.03(-1.45%)
Mar 19, 2018
2.140
2.150
2.060
2.070
1,326,369
-0.07(-3.27%)
Mar 16, 2018
2.200
2.200
2.130
2.140
1,731,721
-0.06(-2.73%)
Mar 15, 2018
2.280
2.290
2.190
2.200
833,104
-0.06(-2.65%)
Mar 14, 2018
2.300
2.320
2.260
2.260
781,748
-0.10(-4.24%)
Mar 13, 2018
2.330
2.400
2.315
2.360
780,949
+0.04(+1.72%)
Mar 12, 2018
2.310
2.340
2.280
2.320
426,122
+0.01(+0.43%)
Mar 09, 2018
2.280
2.310
2.260
2.310
389,278
+0.06(+2.67%)
Mar 08, 2018
2.250
2.280
2.235
2.250
576,789
+0.00(+0.00%)
Mar 07, 2018
2.270
2.295
2.230
2.250
810,501
-0.02(-0.88%)
Mar 06, 2018
2.310
2.330
2.270
2.270
870,665
-0.02(-0.87%)
Mar 05, 2018
2.220
2.310
2.200
2.290
640,688
+0.04(+1.78%)
Mar 02, 2018
2.130
2.260
2.120
2.250
713,599
+0.11(+5.14%)
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
.