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 (%)
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%)
Mar 01, 2018
2.150
2.210
2.140
2.140
892,804
-0.01(-0.47%)
Feb 28, 2018
2.270
2.270
2.150
2.150
1,127,515
-0.12(-5.29%)
Feb 27, 2018
2.290
2.350
2.270
2.270
946,598
-0.04(-1.73%)
Feb 26, 2018
2.270
2.339
2.240
2.310
735,474
+0.06(+2.67%)
Feb 23, 2018
2.180
2.260
2.160
2.250
904,354
+0.09(+4.17%)
Feb 22, 2018
2.140
2.190
2.107
2.160
956,322
+0.05(+2.37%)
Feb 21, 2018
2.150
2.180
2.100
2.110
1,042,147
-0.07(-3.21%)
Feb 20, 2018
2.150
2.230
2.150
2.180
1,003,176
+0.04(+1.87%)
Feb 16, 2018
2.140
2.140
2.140
0
-0.02(-0.93%)
Feb 15, 2018
2.150
2.180
2.075
2.160
707,888
+0.02(+0.93%)
Feb 14, 2018
2.080
2.210
2.050
2.140
1,133,948
+0.01(+0.47%)
Feb 13, 2018
2.140
2.160
2.100
2.130
870,559
-0.04(-1.84%)
Feb 12, 2018
2.240
2.240
2.150
2.170
890,846
-0.03(-1.36%)
Feb 09, 2018
2.150
2.215
2.070
2.200
1,601,011
+0.08(+3.77%)
Feb 08, 2018
2.250
2.080
2.120
1,224,594
-0.11(-4.93%)
Feb 07, 2018
2.330
2.330
2.190
2.230
1,095,618
-0.12(-5.11%)
Feb 06, 2018
2.300
2.400
2.270
2.350
1,146,449
-0.01(-0.42%)
Feb 05, 2018
2.340
2.460
2.330
2.360
1,188,790
-0.02(-0.84%)
Feb 02, 2018
2.420
2.450
2.340
2.380
1,292,120
-0.08(-3.25%)
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
.