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 (%)
Sep 30, 2016
1.670
1.700
1.660
1.690
827,181
+0.02(+1.20%)
Sep 29, 2016
1.670
1.720
1.650
1.670
1,090,792
+0.02(+1.52%)
Sep 28, 2016
1.620
1.680
1.560
1.645
1,220,022
+0.02(+1.54%)
Sep 27, 2016
1.600
1.650
1.590
1.620
943,976
+0.02(+1.25%)
Sep 26, 2016
1.590
1.620
1.570
1.600
591,688
+0.01(+0.63%)
Sep 23, 2016
1.630
1.630
1.560
1.590
730,524
-0.07(-4.22%)
Sep 22, 2016
1.630
1.670
1.560
1.660
1,000,343
+0.05(+3.11%)
Sep 21, 2016
1.530
1.630
1.500
1.610
1,207,382
+0.12(+8.05%)
Sep 20, 2016
1.460
1.490
1.430
1.490
379,815
+0.03(+2.05%)
Sep 19, 2016
1.460
1.500
1.460
1.460
360,532
-0.01(-0.68%)
Sep 16, 2016
1.490
1.510
1.410
1.470
792,467
-0.03(-2.00%)
Sep 15, 2016
1.460
1.520
1.460
1.500
416,166
+0.03(+2.04%)
Sep 14, 2016
1.500
1.530
1.445
1.470
658,527
-0.03(-2.00%)
Sep 13, 2016
1.590
1.600
1.450
1.500
1,472,968
-0.10(-6.25%)
Sep 12, 2016
1.580
1.600
1.540
1.600
616,965
+0.01(+0.63%)
Sep 09, 2016
1.670
1.680
1.550
1.590
931,698
-0.09(-5.36%)
Sep 08, 2016
1.650
1.726
1.650
1.680
877,536
+0.05(+3.07%)
Sep 07, 2016
1.640
1.700
1.610
1.630
1,002,520
+0.00(+0.00%)
Sep 06, 2016
1.500
1.630
1.495
1.630
1,889,711
+0.13(+8.67%)
Sep 02, 2016
1.400
1.500
1.500
1.500
1,386,200
+0.11(+7.91%)
Sep 01, 2016
1.390
1.400
1.350
1.390
628,107
-0.01(-0.71%)
Aug 31, 2016
1.370
1.400
1.360
1.400
628,565
+0.03(+2.19%)
Aug 30, 2016
1.370
1.390
1.347
1.370
774,249
+0.02(+1.48%)
Aug 29, 2016
1.350
1.375
1.320
1.350
466,779
-0.01(-0.74%)
Aug 26, 2016
1.350
1.368
1.320
1.360
329,085
+0.02(+1.49%)
Aug 25, 2016
1.340
1.360
1.320
1.340
329,707
+0.01(+0.75%)
Aug 24, 2016
1.320
1.390
1.320
1.330
588,300
-0.01(-0.75%)
Aug 23, 2016
1.350
1.390
1.310
1.340
1,088,802
-0.02(-1.47%)
Aug 22, 2016
1.440
1.450
1.340
1.360
1,011,192
-0.09(-6.21%)
Aug 19, 2016
1.450
1.450
1.420
1.450
434,427
+0.00(+0.00%)
Aug 18, 2016
1.410
1.450
1.400
1.450
693,153
+0.06(+4.32%)
Aug 17, 2016
1.390
1.410
1.365
1.390
497,708
-0.01(-0.71%)
Aug 16, 2016
1.380
1.430
1.350
1.400
1,409,404
+0.01(+0.72%)
Aug 15, 2016
1.350
1.420
1.330
1.390
1,251,765
+0.04(+2.96%)
Aug 12, 2016
1.310
1.350
1.290
1.350
1,264,001
+0.04(+3.05%)
Aug 11, 2016
1.230
1.310
1.210
1.310
1,481,750
+0.09(+7.38%)
Aug 10, 2016
1.200
1.240
1.150
1.220
1,251,945
-0.09(-6.87%)
Aug 09, 2016
1.320
1.340
1.300
1.310
1,179,581
+0.01(+0.77%)
Aug 08, 2016
1.310
1.340
1.300
1.300
826,980
+0.01(+0.78%)
Aug 05, 2016
1.300
1.310
1.250
1.290
1,074,433
+0.00(+0.00%)
Aug 04, 2016
1.230
1.305
1.220
1.290
2,127,632
+0.06(+4.88%)
Aug 03, 2016
1.140
1.240
1.120
1.230
909,244
+0.10(+8.85%)
Aug 02, 2016
1.130
1.140
1.110
1.130
1,090,534
+0.01(+0.89%)
Aug 01, 2016
1.140
1.140
1.110
1.120
582,161
-0.04(-3.45%)
Jul 29, 2016
1.130
1.160
1.100
1.160
809,631
+0.01(+0.87%)
Jul 28, 2016
1.130
1.160
1.114
1.150
437,199
+0.01(+0.88%)
Jul 27, 2016
1.120
1.190
1.120
1.140
562,047
-0.01(-0.87%)
Jul 26, 2016
1.180
1.190
1.130
1.150
692,897
-0.02(-1.71%)
Jul 25, 2016
1.280
1.280
1.170
1.170
1,052,919
-0.12(-9.30%)
Jul 22, 2016
1.280
1.310
1.270
1.290
1,046,787
+0.02(+1.57%)
Jul 21, 2016
1.250
1.290
1.240
1.270
2,119,455
+0.03(+2.42%)
Jul 20, 2016
1.210
1.250
1.180
1.240
707,179
+0.02(+1.64%)
Jul 19, 2016
1.180
1.220
1.170
1.220
1,352,125
+0.02(+1.67%)
Jul 18, 2016
1.210
1.210
1.170
1.200
408,341
-0.01(-0.83%)
Jul 15, 2016
1.180
1.220
1.150
1.210
540,878
+0.03(+2.54%)
Jul 14, 2016
1.180
1.200
1.170
1.180
444,426
+0.01(+0.85%)
Jul 13, 2016
1.250
1.260
1.170
1.170
893,846
-0.07(-5.65%)
Jul 12, 2016
1.210
1.260
1.190
1.240
1,691,561
+0.04(+3.33%)
Jul 11, 2016
1.170
1.200
1.160
1.200
795,137
+0.02(+1.69%)
Jul 08, 2016
1.110
1.180
1.090
1.180
1,567,437
+0.09(+8.26%)
Jul 07, 2016
1.130
1.150
1.070
1.090
967,911
-0.01(-0.91%)
Jul 05, 2016
1.120
1.146
1.080
1.100
841,413
-0.06(-5.17%)
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
.