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 28, 2018
2.260
2.360
2.260
2.330
784,800
+0.05(+2.19%)
Sep 27, 2018
2.300
2.370
2.250
2.280
572,351
+0.04(+1.79%)
Sep 26, 2018
2.370
2.390
2.220
2.240
1,143,914
-0.15(-6.28%)
Sep 25, 2018
2.500
2.570
2.380
2.390
1,456,147
-0.09(-3.63%)
Sep 24, 2018
2.400
2.510
2.400
2.480
930,541
+0.08(+3.33%)
Sep 21, 2018
2.380
2.430
2.360
2.400
1,710,200
+0.05(+2.13%)
Sep 20, 2018
2.420
2.480
2.330
2.350
894,072
-0.05(-2.08%)
Sep 19, 2018
2.400
2.480
2.330
2.400
1,130,044
-0.01(-0.41%)
Sep 18, 2018
2.270
2.426
2.265
2.410
1,423,292
+0.17(+7.59%)
Sep 17, 2018
2.330
2.350
2.240
2.240
431,255
-0.07(-3.03%)
Sep 14, 2018
2.250
2.350
2.250
2.310
983,300
+0.05(+2.21%)
Sep 13, 2018
2.290
2.290
2.200
2.260
644,092
-0.04(-1.74%)
Sep 12, 2018
2.290
2.350
2.280
2.300
846,183
+0.02(+0.88%)
Sep 11, 2018
2.180
2.290
2.180
2.280
1,346,404
+0.10(+4.59%)
Sep 10, 2018
2.150
2.200
2.140
2.180
762,832
+0.03(+1.40%)
Sep 07, 2018
2.120
2.230
2.120
2.150
1,454,100
+0.02(+0.94%)
Sep 06, 2018
2.320
2.320
2.120
2.130
1,442,104
-0.19(-8.19%)
Sep 05, 2018
2.310
2.330
2.240
2.320
587,235
-0.01(-0.43%)
Sep 04, 2018
2.270
2.350
2.230
2.330
1,700,731
+0.08(+3.56%)
Aug 31, 2018
2.250
2.250
2.250
0
-0.01(-0.44%)
Aug 30, 2018
2.260
2.285
2.210
2.260
832,548
-0.02(-0.88%)
Aug 29, 2018
2.250
2.300
2.220
2.280
756,392
+0.03(+1.33%)
Aug 28, 2018
2.190
2.290
2.171
2.250
1,325,391
+0.08(+3.69%)
Aug 27, 2018
2.190
2.200
2.140
2.170
897,253
+0.00(+0.00%)
Aug 24, 2018
2.230
2.260
2.160
2.170
1,206,600
-0.03(-1.36%)
Aug 23, 2018
2.240
2.300
2.180
2.200
636,089
-0.06(-2.65%)
Aug 22, 2018
2.290
2.310
2.240
2.260
1,139,188
-0.01(-0.44%)
Aug 21, 2018
2.190
2.290
2.190
2.270
1,026,707
+0.10(+4.61%)
Aug 20, 2018
2.160
2.210
2.160
2.170
1,066,851
+0.01(+0.46%)
Aug 17, 2018
2.180
2.200
2.130
2.160
765,200
-0.01(-0.46%)
Aug 16, 2018
2.120
2.190
2.120
2.170
1,064,918
+0.07(+3.33%)
Aug 15, 2018
2.140
2.170
2.050
2.100
2,338,389
-0.06(-2.78%)
Aug 14, 2018
2.150
2.170
2.110
2.160
1,230,347
+0.08(+3.85%)
Aug 13, 2018
2.230
2.230
2.080
2.080
1,026,824
-0.15(-6.73%)
Aug 10, 2018
2.150
2.240
2.150
2.230
1,717,100
+0.08(+3.72%)
Aug 09, 2018
2.190
2.190
2.110
2.150
2,394,046
+0.03(+1.65%)
Aug 08, 2018
2.200
2.270
2.110
2.115
3,411,063
-0.23(-10.00%)
Aug 07, 2018
2.410
2.450
2.350
2.350
1,171,321
-0.05(-2.08%)
Aug 06, 2018
2.410
2.430
2.390
2.400
1,222,042
+0.02(+0.84%)
Aug 03, 2018
2.490
2.520
2.370
2.380
1,457,900
-0.10(-4.03%)
Aug 02, 2018
2.450
2.500
2.440
2.480
681,302
+0.03(+1.22%)
Aug 01, 2018
2.550
2.600
2.450
2.450
1,676,787
-0.15(-5.77%)
Jul 31, 2018
2.590
2.640
2.540
2.600
944,836
-0.01(-0.38%)
Jul 30, 2018
2.620
2.630
2.550
2.610
1,131,544
+0.03(+1.16%)
Jul 27, 2018
2.730
2.760
2.570
2.580
1,756,200
-0.18(-6.52%)
Jul 26, 2018
2.710
2.780
2.690
2.760
684,910
+0.04(+1.47%)
Jul 25, 2018
2.700
2.740
2.650
2.720
1,130,732
+0.03(+1.12%)
Jul 24, 2018
2.780
2.670
2.690
1,418,905
+0.00(+0.00%)
Jul 23, 2018
2.800
2.800
2.680
2.690
1,159,962
-0.07(-2.54%)
Jul 20, 2018
2.880
2.884
2.760
2.760
1,371,614
-0.11(-3.83%)
Jul 19, 2018
2.840
2.910
2.820
2.870
836,801
+0.02(+0.70%)
Jul 18, 2018
2.830
2.870
2.740
2.850
1,131,126
+0.01(+0.35%)
Jul 17, 2018
2.720
2.870
2.700
2.840
938,270
+0.07(+2.53%)
Jul 16, 2018
2.860
2.890
2.730
2.770
1,126,310
-0.12(-4.15%)
Jul 13, 2018
2.910
2.970
2.870
2.890
755,333
+0.00(+0.00%)
Jul 12, 2018
3.020
3.020
2.870
2.890
997,500
-0.08(-2.69%)
Jul 11, 2018
3.020
3.110
2.960
2.970
1,472,735
-0.08(-2.62%)
Jul 10, 2018
3.050
3.230
2.990
3.050
2,646,708
-0.05(-1.61%)
Jul 09, 2018
2.980
3.150
2.980
3.100
2,419,939
+0.12(+4.03%)
Jul 06, 2018
2.910
2.990
2.864
2.980
1,029,551
+0.06(+2.05%)
Jul 05, 2018
2.880
2.960
2.870
2.920
915,157
+0.07(+2.46%)
Jul 03, 2018
2.850
2.850
2.850
0
+0.02(+0.71%)
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
.