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 (%)
Nov 30, 2016
2.030
2.140
1.980
2.100
2,820,510
+0.25(+13.51%)
Nov 29, 2016
1.860
1.890
1.781
1.850
1,329,724
-0.05(-2.63%)
Nov 28, 2016
2.010
2.030
1.890
1.900
2,104,712
-0.10(-5.00%)
Nov 25, 2016
1.900
2.000
1.900
2.000
1,683,041
+0.07(+3.63%)
Nov 23, 2016
1.930
1.930
1.930
0
+0.00(+0.00%)
Nov 22, 2016
1.940
1.950
1.880
1.930
2,137,491
+0.00(+0.00%)
Nov 21, 2016
1.880
1.950
1.870
1.930
1,551,028
+0.09(+4.89%)
Nov 18, 2016
1.800
1.865
1.760
1.840
1,078,526
+0.05(+2.79%)
Nov 17, 2016
1.840
1.890
1.780
1.790
880,321
-0.01(-0.56%)
Nov 16, 2016
1.850
1.895
1.780
1.800
1,057,381
-0.06(-3.23%)
Nov 15, 2016
1.800
1.880
1.800
1.860
1,384,248
+0.09(+5.08%)
Nov 14, 2016
1.760
1.780
1.700
1.770
675,884
+0.04(+2.31%)
Nov 11, 2016
1.730
1.770
1.690
1.730
1,161,555
-0.01(-0.57%)
Nov 10, 2016
1.760
1.780
1.695
1.740
927,969
-0.01(-0.57%)
Nov 09, 2016
1.550
1.780
1.550
1.750
1,453,893
+0.16(+10.06%)
Nov 08, 2016
1.590
1.620
1.560
1.590
456,463
-0.01(-0.63%)
Nov 07, 2016
1.580
1.600
1.530
1.600
540,074
+0.05(+3.23%)
Nov 04, 2016
1.540
1.600
1.520
1.550
380,793
+0.00(+0.00%)
Nov 03, 2016
1.570
1.610
1.520
1.550
419,368
-0.02(-1.27%)
Nov 02, 2016
1.610
1.640
1.560
1.570
679,180
-0.05(-3.09%)
Nov 01, 2016
1.620
1.680
1.620
1.620
947,894
+0.00(+0.00%)
Oct 31, 2016
1.680
1.700
1.610
1.620
706,753
-0.07(-4.14%)
Oct 28, 2016
1.710
1.740
1.660
1.690
575,874
-0.05(-2.87%)
Oct 27, 2016
1.710
1.780
1.710
1.740
983,457
+0.03(+1.75%)
Oct 26, 2016
1.770
1.850
1.680
1.710
1,393,327
-0.09(-5.00%)
Oct 25, 2016
1.810
1.840
1.750
1.800
1,159,021
-0.01(-0.55%)
Oct 24, 2016
1.900
1.930
1.810
1.810
1,154,456
-0.07(-3.72%)
Oct 21, 2016
1.810
1.900
1.810
1.880
1,770,561
+0.09(+5.03%)
Oct 20, 2016
1.680
1.800
1.680
1.790
855,627
+0.09(+5.29%)
Oct 19, 2016
1.630
1.700
1.620
1.700
811,219
+0.10(+6.58%)
Oct 18, 2016
1.580
1.615
1.570
1.595
844,798
-0.01(-0.31%)
Oct 17, 2016
1.640
1.657
1.580
1.600
217,803
-0.03(-1.84%)
Oct 14, 2016
1.630
1.680
1.580
1.630
902,107
+0.00(+0.00%)
Oct 13, 2016
1.700
1.735
1.630
1.630
1,606,850
-0.09(-5.23%)
Oct 12, 2016
1.740
1.750
1.680
1.720
611,056
-0.04(-2.27%)
Oct 11, 2016
1.820
1.821
1.750
1.760
587,440
-0.03(-1.68%)
Oct 10, 2016
1.770
1.850
1.750
1.790
2,045,084
+0.10(+5.92%)
Oct 07, 2016
1.720
1.720
1.680
1.690
316,566
-0.03(-1.74%)
Oct 06, 2016
1.720
1.780
1.715
1.720
342,360
+0.00(+0.00%)
Oct 05, 2016
1.650
1.770
1.650
1.720
1,032,228
+0.09(+5.52%)
Oct 04, 2016
1.700
1.700
1.620
1.630
492,805
-0.04(-2.40%)
Oct 03, 2016
1.690
1.710
1.660
1.670
384,060
-0.02(-1.18%)
Sep 30, 2016
1.670
1.700
1.660
1.690
827,181
+0.02(+1.20%)
Sep 29, 2016
1.670
1.720
1.650
1.670
1,090,792
+0.02(+1.52%)
Sep 28, 2016
1.620
1.680
1.560
1.645
1,220,022
+0.02(+1.54%)
Sep 27, 2016
1.600
1.650
1.590
1.620
943,976
+0.02(+1.25%)
Sep 26, 2016
1.590
1.620
1.570
1.600
591,688
+0.01(+0.63%)
Sep 23, 2016
1.630
1.630
1.560
1.590
730,524
-0.07(-4.22%)
Sep 22, 2016
1.630
1.670
1.560
1.660
1,000,343
+0.05(+3.11%)
Sep 21, 2016
1.530
1.630
1.500
1.610
1,207,382
+0.12(+8.05%)
Sep 20, 2016
1.460
1.490
1.430
1.490
379,815
+0.03(+2.05%)
Sep 19, 2016
1.460
1.500
1.460
1.460
360,532
-0.01(-0.68%)
Sep 16, 2016
1.490
1.510
1.410
1.470
792,467
-0.03(-2.00%)
Sep 15, 2016
1.460
1.520
1.460
1.500
416,166
+0.03(+2.04%)
Sep 14, 2016
1.500
1.530
1.445
1.470
658,527
-0.03(-2.00%)
Sep 13, 2016
1.590
1.600
1.450
1.500
1,472,968
-0.10(-6.25%)
Sep 12, 2016
1.580
1.600
1.540
1.600
616,965
+0.01(+0.63%)
Sep 09, 2016
1.670
1.680
1.550
1.590
931,698
-0.09(-5.36%)
Sep 08, 2016
1.650
1.726
1.650
1.680
877,536
+0.05(+3.07%)
Sep 07, 2016
1.640
1.700
1.610
1.630
1,002,520
+0.00(+0.00%)
Sep 06, 2016
1.500
1.630
1.495
1.630
1,889,711
+0.13(+8.67%)
Sep 02, 2016
1.400
1.500
1.500
1.500
1,386,200
+0.11(+7.91%)
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
.