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, 2019
1.410
1.420
1.360
1.390
1,189,322
+0.00(+0.00%)
Apr 29, 2019
1.410
1.430
1.360
1.390
1,372,627
-0.03(-2.11%)
Apr 26, 2019
1.430
1.440
1.380
1.420
793,600
-0.02(-1.39%)
Apr 25, 2019
1.430
1.490
1.370
1.440
1,467,705
+0.01(+0.70%)
Apr 24, 2019
1.510
1.520
1.410
1.430
1,147,070
-0.08(-5.30%)
Apr 23, 2019
1.470
1.550
1.450
1.510
1,252,015
+0.05(+3.42%)
Apr 22, 2019
1.420
1.480
1.400
1.460
595,743
+0.05(+3.55%)
Apr 18, 2019
1.400
1.430
1.360
1.410
919,900
+0.00(+0.00%)
Apr 17, 2019
1.440
1.450
1.390
1.410
593,867
-0.03(-2.08%)
Apr 16, 2019
1.460
1.470
1.380
1.440
1,035,077
-0.02(-1.37%)
Apr 15, 2019
1.450
1.480
1.430
1.460
587,415
+0.01(+0.69%)
Apr 12, 2019
1.460
1.485
1.420
1.450
1,146,000
+0.05(+3.57%)
Apr 11, 2019
1.500
1.500
1.400
1.400
973,245
-0.10(-6.67%)
Apr 10, 2019
1.470
1.510
1.440
1.500
1,223,526
+0.05(+3.45%)
Apr 09, 2019
1.470
1.480
1.370
1.450
1,382,385
+0.00(+0.00%)
Apr 08, 2019
1.430
1.480
1.420
1.450
888,629
+0.02(+1.40%)
Apr 05, 2019
1.380
1.430
1.380
1.430
1,216,200
+0.07(+5.15%)
Apr 04, 2019
1.320
1.390
1.310
1.360
914,868
+0.03(+2.26%)
Apr 03, 2019
1.350
1.400
1.310
1.330
841,210
-0.01(-0.75%)
Apr 02, 2019
1.350
1.380
1.310
1.340
1,042,897
+0.00(+0.00%)
Apr 01, 2019
1.280
1.360
1.270
1.340
1,458,579
+0.09(+7.20%)
Mar 29, 2019
1.290
1.300
1.240
1.250
1,867,100
-0.02(-1.57%)
Mar 28, 2019
1.310
1.340
1.240
1.270
1,197,107
-0.06(-4.51%)
Mar 27, 2019
1.310
1.360
1.280
1.330
747,451
+0.03(+2.31%)
Mar 26, 2019
1.310
1.350
1.270
1.300
1,095,068
+0.03(+2.36%)
Mar 25, 2019
1.330
1.360
1.230
1.270
1,211,504
-0.06(-4.51%)
Mar 22, 2019
1.400
1.415
1.305
1.330
1,511,400
-0.09(-6.34%)
Mar 21, 2019
1.440
1.500
1.410
1.420
1,177,451
-0.01(-0.70%)
Mar 20, 2019
1.350
1.450
1.350
1.430
1,241,162
+0.08(+5.93%)
Mar 19, 2019
1.450
1.470
1.320
1.350
1,561,935
-0.08(-5.59%)
Mar 18, 2019
1.300
1.450
1.280
1.430
1,380,615
+0.13(+10.00%)
Mar 15, 2019
1.260
1.330
1.260
1.300
1,301,000
+0.02(+1.56%)
Mar 14, 2019
1.240
1.340
1.220
1.280
1,311,663
-0.06(-4.48%)
Mar 13, 2019
1.270
1.390
1.270
1.340
1,708,208
+0.08(+6.35%)
Mar 12, 2019
1.260
1.290
1.220
1.260
1,214,771
+0.02(+1.61%)
Mar 11, 2019
1.150
1.250
1.130
1.240
1,214,371
+0.10(+8.77%)
Mar 08, 2019
1.140
1.150
1.110
1.140
760,500
-0.02(-1.72%)
Mar 07, 2019
1.210
1.220
1.160
1.160
502,466
-0.04(-3.33%)
Mar 06, 2019
1.230
1.250
1.180
1.200
747,155
-0.04(-3.23%)
Mar 05, 2019
1.240
1.260
1.210
1.240
615,564
+0.00(+0.00%)
Mar 04, 2019
1.260
1.300
1.230
1.240
524,053
+0.00(+0.00%)
Mar 01, 2019
1.260
1.290
1.230
1.240
434,200
-0.01(-0.80%)
Feb 28, 2019
1.290
1.310
1.220
1.250
861,578
-0.03(-2.34%)
Feb 27, 2019
1.280
1.330
1.270
1.280
662,391
+0.02(+1.59%)
Feb 26, 2019
1.320
1.330
1.260
1.260
291,246
-0.06(-4.55%)
Feb 25, 2019
1.390
1.400
1.250
1.320
995,084
-0.07(-5.04%)
Feb 22, 2019
1.230
1.400
1.230
1.390
1,306,300
+0.18(+14.88%)
Feb 21, 2019
1.310
1.370
1.184
1.210
1,104,847
-0.11(-8.33%)
Feb 20, 2019
1.250
1.340
1.240
1.320
1,890,307
+0.08(+6.45%)
Feb 19, 2019
1.170
1.260
1.170
1.240
2,218,118
+0.07(+5.98%)
Feb 15, 2019
1.210
1.235
1.150
1.170
1,789,700
-0.02(-1.68%)
Feb 14, 2019
1.180
1.220
1.160
1.190
522,160
+0.01(+0.85%)
Feb 13, 2019
1.150
1.220
1.130
1.180
1,068,144
+0.06(+5.36%)
Feb 12, 2019
1.110
1.150
1.090
1.120
534,507
+0.04(+3.70%)
Feb 11, 2019
1.100
1.110
1.070
1.080
707,829
-0.02(-1.82%)
Feb 08, 2019
1.070
1.110
1.010
1.100
1,413,900
+0.04(+3.77%)
Feb 07, 2019
1.110
1.140
1.060
1.060
1,147,790
-0.08(-7.02%)
Feb 06, 2019
1.120
1.140
1.080
1.140
921,717
+0.02(+1.79%)
Feb 05, 2019
1.160
1.170
1.100
1.120
718,209
-0.04(-3.45%)
Feb 04, 2019
1.190
1.190
1.110
1.160
1,041,017
-0.03(-2.52%)
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
.