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 28, 2017
1.940
1.980
1.810
1.870
2,064,456
-0.05(-2.60%)
Apr 27, 2017
1.980
2.000
1.890
1.920
912,214
-0.08(-4.00%)
Apr 26, 2017
1.970
2.100
1.940
2.000
2,081,857
+0.03(+1.52%)
Apr 25, 2017
1.940
1.990
1.910
1.970
618,603
+0.04(+2.07%)
Apr 24, 2017
1.930
1.970
1.890
1.930
1,319,740
+0.03(+1.58%)
Apr 21, 2017
1.790
1.920
1.770
1.900
1,396,249
+0.10(+5.56%)
Apr 20, 2017
1.860
1.910
1.790
1.800
1,331,489
-0.05(-2.70%)
Apr 19, 2017
2.000
2.000
1.840
1.850
1,148,769
-0.10(-5.13%)
Apr 18, 2017
1.980
2.020
1.920
1.950
948,876
-0.04(-2.01%)
Apr 17, 2017
1.960
2.035
1.920
1.990
1,043,675
+0.03(+1.53%)
Apr 13, 2017
2.100
2.120
1.960
1.960
1,295,835
-0.16(-7.55%)
Apr 12, 2017
2.180
2.200
2.090
2.120
1,155,763
-0.07(-3.20%)
Apr 11, 2017
2.220
2.240
2.170
2.190
1,165,828
-0.02(-0.90%)
Apr 10, 2017
2.230
2.250
2.180
2.210
853,671
+0.01(+0.45%)
Apr 07, 2017
2.280
2.340
2.180
2.200
2,139,284
-0.04(-1.79%)
Apr 06, 2017
2.150
2.250
2.100
2.240
1,629,321
+0.09(+4.19%)
Apr 05, 2017
2.150
2.200
2.075
2.150
4,454,716
+0.02(+0.94%)
Apr 04, 2017
2.000
2.150
1.980
2.130
2,521,362
+0.12(+5.97%)
Apr 03, 2017
2.030
2.040
1.960
2.010
823,917
-0.01(-0.50%)
Mar 31, 2017
1.950
2.040
1.920
2.020
1,276,552
+0.08(+4.12%)
Mar 30, 2017
2.000
2.040
1.940
1.940
1,044,507
-0.05(-2.51%)
Mar 29, 2017
1.950
2.065
1.950
1.990
1,192,002
+0.03(+1.53%)
Mar 28, 2017
1.910
1.990
1.910
1.960
1,094,410
+0.03(+1.55%)
Mar 27, 2017
1.950
2.010
1.880
1.930
1,128,123
-0.09(-4.46%)
Mar 24, 2017
2.020
2.080
2.000
2.020
1,523,513
-0.01(-0.49%)
Mar 23, 2017
2.010
2.070
1.990
2.030
1,384,932
-0.02(-0.98%)
Mar 22, 2017
1.940
2.050
1.870
2.050
2,986,755
+0.11(+5.67%)
Mar 21, 2017
2.090
2.110
1.930
1.940
2,461,256
-0.16(-7.62%)
Mar 20, 2017
1.920
2.170
1.880
2.100
3,792,175
+0.13(+6.60%)
Mar 17, 2017
1.890
1.985
1.860
1.970
3,064,960
+0.09(+4.79%)
Mar 16, 2017
1.850
1.960
1.810
1.880
3,492,207
+0.10(+5.62%)
Mar 15, 2017
1.690
1.850
1.617
1.780
4,765,551
+0.21(+13.38%)
Mar 14, 2017
1.610
1.610
1.520
1.570
3,673,663
-0.08(-4.85%)
Mar 13, 2017
1.680
1.709
1.620
1.650
2,808,437
-0.03(-1.79%)
Mar 10, 2017
1.820
1.830
1.680
1.680
2,163,235
-0.10(-5.62%)
Mar 09, 2017
1.700
1.800
1.670
1.780
2,615,640
+0.00(+0.00%)
Mar 08, 2017
2.030
2.035
1.770
1.780
4,405,081
-0.26(-12.75%)
Mar 07, 2017
2.130
2.130
1.980
2.040
2,788,535
-0.08(-3.77%)
Mar 06, 2017
2.120
2.130
2.050
2.120
1,182,801
+0.02(+0.71%)
Mar 03, 2017
2.120
2.170
2.090
2.105
996,258
-0.02(-1.17%)
Mar 02, 2017
2.230
2.250
2.120
2.130
1,126,520
-0.11(-4.91%)
Mar 01, 2017
2.150
2.240
2.120
2.240
1,636,816
+0.12(+5.66%)
Feb 28, 2017
2.200
2.200
2.105
2.120
2,895,505
-0.08(-3.64%)
Feb 27, 2017
2.170
2.230
2.130
2.200
2,528,537
+0.04(+1.85%)
Feb 24, 2017
2.190
2.230
2.110
2.160
3,221,550
-0.05(-2.26%)
Feb 23, 2017
2.260
2.280
2.190
2.210
3,393,351
-0.03(-1.34%)
Feb 22, 2017
2.250
2.300
2.230
2.240
5,091,030
-0.01(-0.44%)
Feb 21, 2017
2.360
2.390
2.230
2.250
2,306,159
-0.06(-2.60%)
Feb 17, 2017
2.310
2.310
2.310
0
+0.05(+2.21%)
Feb 16, 2017
2.280
2.300
2.230
2.260
2,150,668
-0.03(-1.31%)
Feb 15, 2017
2.400
2.400
2.220
2.290
2,050,537
-0.11(-4.58%)
Feb 14, 2017
2.330
2.410
2.300
2.400
1,701,659
+0.08(+3.45%)
Feb 13, 2017
2.330
2.370
2.280
2.320
1,122,632
+0.00(+0.00%)
Feb 10, 2017
2.330
2.380
2.290
2.320
1,377,118
+0.03(+1.31%)
Feb 09, 2017
2.270
2.320
2.210
2.290
2,254,379
+0.05(+2.23%)
Feb 08, 2017
2.350
2.365
2.210
2.240
3,179,523
-0.14(-5.88%)
Feb 07, 2017
2.380
2.440
2.320
2.380
1,553,029
-0.02(-0.83%)
Feb 06, 2017
2.470
2.470
2.360
2.400
2,058,089
-0.07(-2.83%)
Feb 03, 2017
2.480
2.520
2.470
2.470
3,042,142
-0.01(-0.40%)
Feb 02, 2017
2.480
2.510
2.430
2.480
1,158,277
+0.00(+0.00%)
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
.