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 (%)
Dec 29, 2017
2.460
2.460
2.460
0
-0.04(-1.60%)
Dec 28, 2017
2.390
2.500
2.380
2.500
2,216,853
+0.14(+5.93%)
Dec 27, 2017
2.410
2.545
2.350
2.360
2,359,582
-0.03(-1.26%)
Dec 26, 2017
2.200
2.450
2.200
2.390
3,290,597
+0.18(+8.14%)
Dec 22, 2017
2.240
2.240
2.160
2.210
712,065
-0.03(-1.34%)
Dec 21, 2017
2.170
2.264
2.160
2.240
2,543,902
+0.06(+2.75%)
Dec 20, 2017
2.160
2.230
2.130
2.180
1,635,511
+0.03(+1.40%)
Dec 19, 2017
2.180
2.180
2.110
2.150
1,244,784
+0.02(+0.94%)
Dec 18, 2017
2.110
2.180
2.100
2.130
907,491
+0.03(+1.43%)
Dec 15, 2017
2.080
2.135
2.060
2.100
2,112,177
+0.03(+1.45%)
Dec 14, 2017
2.110
2.142
2.060
2.070
934,037
-0.05(-2.36%)
Dec 13, 2017
2.160
2.170
2.110
2.120
1,068,411
-0.03(-1.40%)
Dec 12, 2017
2.110
2.230
2.080
2.150
1,841,811
+0.05(+2.38%)
Dec 11, 2017
2.110
2.140
2.060
2.100
597,425
+0.01(+0.48%)
Dec 08, 2017
2.070
2.115
2.038
2.090
614,923
+0.04(+1.95%)
Dec 07, 2017
2.010
2.100
2.000
2.050
1,029,039
+0.02(+0.99%)
Dec 06, 2017
2.180
2.180
2.010
2.030
1,478,788
-0.17(-7.73%)
Dec 05, 2017
2.250
2.250
2.150
2.200
1,732,806
-0.01(-0.45%)
Dec 04, 2017
2.120
2.255
2.120
2.210
2,173,956
+0.06(+2.79%)
Dec 01, 2017
2.080
2.170
2.070
2.150
1,603,491
+0.08(+3.86%)
Nov 30, 2017
2.050
2.110
2.020
2.070
2,287,920
+0.04(+1.97%)
Nov 29, 2017
1.930
2.030
1.920
2.030
1,150,743
+0.09(+4.64%)
Nov 28, 2017
2.020
2.040
1.940
1.940
1,602,634
-0.07(-3.48%)
Nov 27, 2017
2.070
2.080
2.000
2.010
1,112,760
-0.05(-2.43%)
Nov 24, 2017
2.100
2.110
2.050
2.060
623,701
+0.00(+0.00%)
Nov 22, 2017
2.010
2.130
2.010
2.060
1,781,946
+0.08(+4.04%)
Nov 21, 2017
2.060
2.100
1.970
1.980
1,306,761
-0.10(-4.81%)
Nov 20, 2017
2.090
2.090
2.030
2.080
894,027
-0.01(-0.48%)
Nov 17, 2017
2.050
2.110
2.030
2.090
1,304,919
+0.05(+2.45%)
Nov 16, 2017
2.060
2.080
2.020
2.040
1,156,286
-0.01(-0.49%)
Nov 15, 2017
2.040
2.100
2.040
2.050
1,443,612
-0.03(-1.44%)
Nov 14, 2017
2.090
2.130
2.070
2.080
1,262,957
-0.04(-1.89%)
Nov 13, 2017
2.080
2.130
2.030
2.120
1,368,721
+0.04(+1.92%)
Nov 10, 2017
2.080
2.130
2.070
2.080
958,545
-0.02(-0.72%)
Nov 09, 2017
2.140
2.220
2.065
2.095
2,663,926
-0.08(-3.90%)
Nov 08, 2017
2.050
2.180
1.960
2.180
4,420,258
+0.00(+0.00%)
Nov 07, 2017
2.220
2.250
2.180
2.180
2,250,743
-0.01(-0.46%)
Nov 06, 2017
2.250
2.260
2.160
2.190
1,608,868
-0.04(-1.79%)
Nov 03, 2017
2.190
2.250
2.150
2.230
1,523,557
+0.05(+2.29%)
Nov 02, 2017
2.170
2.240
2.140
2.180
1,487,531
+0.02(+0.93%)
Nov 01, 2017
2.180
2.240
2.120
2.160
1,964,709
+0.03(+1.41%)
Oct 31, 2017
2.010
2.160
2.000
2.130
1,948,242
+0.13(+6.50%)
Oct 30, 2017
2.000
2.050
1.980
2.000
985,583
+0.00(+0.00%)
Oct 27, 2017
1.900
2.000
1.900
2.000
1,122,637
+0.09(+4.71%)
Oct 26, 2017
1.950
1.950
1.890
1.910
542,485
-0.03(-1.55%)
Oct 25, 2017
1.960
1.970
1.920
1.940
964,997
-0.01(-0.51%)
Oct 24, 2017
1.950
1.970
1.920
1.950
621,246
+0.04(+2.09%)
Oct 23, 2017
1.980
1.990
1.900
1.910
752,969
-0.05(-2.55%)
Oct 20, 2017
2.000
2.000
1.921
1.960
1,005,397
-0.03(-1.51%)
Oct 19, 2017
2.020
2.050
1.930
1.990
1,403,263
-0.05(-2.45%)
Oct 18, 2017
2.050
2.140
2.000
2.040
2,142,268
+0.01(+0.49%)
Oct 17, 2017
2.010
2.040
1.970
2.030
1,241,979
+0.04(+2.01%)
Oct 16, 2017
1.910
2.000
1.900
1.990
1,589,825
+0.08(+4.19%)
Oct 13, 2017
1.910
1.950
1.890
1.910
989,619
+0.04(+2.14%)
Oct 12, 2017
1.920
1.930
1.860
1.870
539,602
-0.06(-3.11%)
Oct 11, 2017
1.920
1.930
1.871
1.930
496,622
+0.02(+1.05%)
Oct 10, 2017
1.940
1.950
1.880
1.910
620,968
+0.00(+0.00%)
Oct 09, 2017
1.880
1.910
1.860
1.910
418,557
+0.02(+1.06%)
Oct 06, 2017
1.930
1.950
1.880
1.890
598,357
-0.07(-3.57%)
Oct 05, 2017
1.900
1.960
1.880
1.960
731,283
+0.06(+3.16%)
Oct 04, 2017
1.930
1.950
1.880
1.900
611,264
-0.01(-0.52%)
Oct 03, 2017
1.910
1.960
1.880
1.910
756,514
-0.04(-2.05%)
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
.