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 29, 2017
2.000
2.040
1.871
1.880
2,087,470
-0.09(-4.57%)
Sep 28, 2017
2.050
2.060
1.930
1.970
1,384,637
-0.05(-2.48%)
Sep 27, 2017
2.050
2.100
1.910
2.020
2,440,269
-0.03(-1.46%)
Sep 26, 2017
1.910
2.050
1.860
2.050
2,645,393
+0.15(+7.89%)
Sep 25, 2017
1.850
1.930
1.849
1.900
1,274,180
+0.06(+3.26%)
Sep 22, 2017
1.770
1.840
1.764
1.840
1,200,831
+0.08(+4.55%)
Sep 21, 2017
1.760
1.770
1.730
1.760
697,720
+0.00(+0.00%)
Sep 20, 2017
1.740
1.770
1.720
1.760
1,322,976
+0.03(+1.73%)
Sep 19, 2017
1.700
1.760
1.690
1.730
1,230,162
+0.01(+0.58%)
Sep 18, 2017
1.670
1.720
1.660
1.720
1,090,690
+0.07(+4.24%)
Sep 15, 2017
1.720
1.730
1.650
1.650
1,353,978
-0.08(-4.62%)
Sep 14, 2017
1.730
1.750
1.700
1.730
840,522
+0.02(+1.17%)
Sep 13, 2017
1.650
1.720
1.630
1.710
1,276,333
+0.08(+4.91%)
Sep 12, 2017
1.650
1.680
1.620
1.630
641,672
-0.02(-1.21%)
Sep 11, 2017
1.640
1.660
1.610
1.650
576,589
+0.00(+0.00%)
Sep 08, 2017
1.710
1.710
1.590
1.650
1,157,793
-0.05(-2.94%)
Sep 07, 2017
1.750
1.770
1.670
1.700
1,256,225
-0.06(-3.41%)
Sep 06, 2017
1.710
1.770
1.710
1.760
1,081,803
+0.06(+3.53%)
Sep 05, 2017
1.720
1.740
1.690
1.700
469,615
-0.02(-1.16%)
Sep 01, 2017
1.720
1.720
1.650
1.720
524,929
+0.02(+1.18%)
Aug 31, 2017
1.670
1.720
1.660
1.700
1,281,503
+0.04(+2.41%)
Aug 30, 2017
1.640
1.680
1.610
1.660
460,985
+0.01(+0.61%)
Aug 29, 2017
1.650
1.670
1.620
1.650
723,005
-0.01(-0.60%)
Aug 28, 2017
1.760
1.780
1.640
1.660
926,920
-0.11(-6.21%)
Aug 25, 2017
1.750
1.780
1.730
1.770
585,575
+0.03(+1.72%)
Aug 24, 2017
1.680
1.750
1.650
1.740
664,508
+0.06(+3.57%)
Aug 23, 2017
1.690
1.720
1.680
1.680
603,808
-0.01(-0.59%)
Aug 22, 2017
1.680
1.735
1.660
1.690
577,829
+0.01(+0.60%)
Aug 21, 2017
1.680
1.700
1.660
1.680
498,195
-0.02(-1.18%)
Aug 18, 2017
1.640
1.715
1.640
1.700
1,106,196
+0.03(+1.80%)
Aug 17, 2017
1.680
1.725
1.660
1.670
793,774
-0.03(-1.76%)
Aug 16, 2017
1.720
1.750
1.680
1.700
527,482
-0.03(-1.73%)
Aug 15, 2017
1.670
1.730
1.640
1.730
983,499
+0.06(+3.59%)
Aug 14, 2017
1.710
1.740
1.660
1.670
1,163,876
-0.02(-1.18%)
Aug 11, 2017
1.700
1.790
1.640
1.690
1,851,508
+0.08(+4.97%)
Aug 10, 2017
1.660
1.710
1.605
1.610
1,150,965
-0.06(-3.59%)
Aug 09, 2017
1.560
1.710
1.520
1.670
1,890,947
+0.00(+0.00%)
Aug 08, 2017
1.640
1.710
1.630
1.670
795,402
-0.01(-0.60%)
Aug 07, 2017
1.690
1.690
1.630
1.680
866,936
-0.02(-1.18%)
Aug 04, 2017
1.620
1.720
1.580
1.700
742,138
+0.11(+6.92%)
Aug 03, 2017
1.670
1.680
1.580
1.590
856,835
-0.09(-5.36%)
Aug 02, 2017
1.720
1.720
1.640
1.680
699,008
-0.03(-1.75%)
Aug 01, 2017
1.770
1.775
1.710
1.710
536,897
-0.07(-3.93%)
Jul 31, 2017
1.770
1.815
1.760
1.780
1,047,570
-0.02(-1.11%)
Jul 28, 2017
1.720
1.820
1.720
1.800
1,008,521
+0.07(+4.05%)
Jul 27, 2017
1.770
1.800
1.710
1.730
913,380
-0.04(-2.26%)
Jul 26, 2017
1.690
1.790
1.690
1.770
1,425,846
+0.10(+5.99%)
Jul 25, 2017
1.650
1.715
1.640
1.670
988,490
+0.05(+3.09%)
Jul 24, 2017
1.680
1.680
1.610
1.620
790,792
+0.01(+0.62%)
Jul 21, 2017
1.670
1.670
1.610
1.610
2,138,797
-0.04(-2.42%)
Jul 20, 2017
1.720
1.640
1.650
1,428,369
-0.02(-1.20%)
Jul 19, 2017
1.590
1.680
1.575
1.670
1,887,932
+0.08(+5.03%)
Jul 18, 2017
1.630
1.630
1.570
1.590
1,096,342
-0.01(-0.63%)
Jul 17, 2017
1.630
1.640
1.580
1.600
614,694
-0.03(-1.84%)
Jul 14, 2017
1.630
1.680
1.590
1.630
1,305,790
+0.01(+0.62%)
Jul 13, 2017
1.640
1.650
1.600
1.620
1,403,919
-0.03(-1.82%)
Jul 12, 2017
1.610
1.650
1.590
1.650
1,362,980
+0.06(+3.77%)
Jul 11, 2017
1.560
1.625
1.550
1.590
567,751
+0.02(+1.27%)
Jul 10, 2017
1.550
1.590
1.510
1.570
777,471
+0.02(+1.29%)
Jul 07, 2017
1.560
1.570
1.510
1.550
741,264
-0.01(-0.64%)
Jul 06, 2017
1.600
1.655
1.550
1.560
1,057,165
-0.02(-1.27%)
Jul 05, 2017
1.650
1.650
1.565
1.580
924,167
-0.11(-6.51%)
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
.