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, 2018
1.650
1.690
1.590
1.630
1,092,000
-0.03(-1.81%)
Nov 29, 2018
1.680
1.720
1.660
1.660
784,121
-0.02(-1.19%)
Nov 28, 2018
1.670
1.740
1.620
1.680
1,003,874
+0.00(+0.00%)
Nov 27, 2018
1.680
1.720
1.650
1.680
661,173
-0.02(-1.18%)
Nov 26, 2018
1.760
1.790
1.670
1.700
791,898
-0.03(-1.73%)
Nov 23, 2018
1.730
1.780
1.710
1.730
688,200
-0.08(-4.42%)
Nov 21, 2018
1.810
1.810
1.810
0
+0.11(+6.47%)
Nov 20, 2018
1.720
1.760
1.630
1.700
1,274,563
-0.05(-2.86%)
Nov 19, 2018
1.730
1.760
1.610
1.750
749,676
+0.01(+0.57%)
Nov 16, 2018
1.750
1.800
1.700
1.740
870,500
-0.01(-0.57%)
Nov 15, 2018
1.670
1.750
1.670
1.750
850,511
+0.07(+4.17%)
Nov 14, 2018
1.650
1.700
1.620
1.680
1,096,855
+0.06(+3.70%)
Nov 13, 2018
1.670
1.710
1.580
1.620
1,268,386
-0.06(-3.57%)
Nov 12, 2018
1.760
1.810
1.670
1.680
1,131,953
-0.07(-4.00%)
Nov 09, 2018
1.780
1.800
1.700
1.750
2,164,500
-0.07(-3.85%)
Nov 08, 2018
1.850
1.900
1.800
1.820
1,730,595
+0.00(+0.00%)
Nov 07, 2018
1.810
1.850
1.770
1.820
970,774
+0.02(+1.11%)
Nov 06, 2018
1.810
1.840
1.790
1.800
877,221
+0.00(+0.00%)
Nov 05, 2018
1.800
1.860
1.770
1.800
1,022,105
+0.02(+1.12%)
Nov 02, 2018
1.830
1.850
1.760
1.780
1,115,400
-0.03(-1.66%)
Nov 01, 2018
1.850
1.890
1.790
1.810
1,587,711
-0.03(-1.63%)
Oct 31, 2018
1.820
1.860
1.790
1.840
2,172,065
+0.06(+3.37%)
Oct 30, 2018
1.770
1.830
1.760
1.780
1,357,047
-0.01(-0.56%)
Oct 29, 2018
1.880
1.910
1.770
1.790
1,242,492
-0.07(-3.76%)
Oct 26, 2018
1.880
1.950
1.810
1.860
1,527,400
-0.04(-2.11%)
Oct 25, 2018
1.880
1.930
1.840
1.900
1,831,373
+0.06(+3.26%)
Oct 24, 2018
1.960
2.010
1.840
1.840
1,123,955
-0.12(-6.12%)
Oct 23, 2018
1.950
2.000
1.910
1.960
1,398,341
-0.04(-2.00%)
Oct 22, 2018
2.070
2.070
2.000
2.000
791,235
-0.05(-2.44%)
Oct 19, 2018
2.030
2.110
2.030
2.050
643,400
+0.01(+0.49%)
Oct 18, 2018
2.060
2.090
2.010
2.040
786,265
-0.04(-1.92%)
Oct 17, 2018
2.220
2.220
2.070
2.080
2,062,754
-0.17(-7.56%)
Oct 16, 2018
2.190
2.255
2.190
2.250
817,022
+0.05(+2.27%)
Oct 15, 2018
2.200
2.250
2.190
2.200
674,867
+0.01(+0.46%)
Oct 12, 2018
2.190
2.200
2.130
2.190
940,000
+0.06(+2.82%)
Oct 11, 2018
2.150
2.200
2.110
2.130
1,361,670
-0.02(-0.93%)
Oct 10, 2018
2.310
2.330
2.150
2.150
1,808,893
-0.19(-8.12%)
Oct 09, 2018
2.330
2.440
2.320
2.340
1,436,965
+0.01(+0.43%)
Oct 08, 2018
2.360
2.370
2.280
2.330
821,251
-0.05(-2.10%)
Oct 05, 2018
2.380
2.420
2.330
2.380
821,600
+0.02(+0.85%)
Oct 04, 2018
2.400
2.440
2.340
2.360
744,824
-0.08(-3.28%)
Oct 03, 2018
2.350
2.450
2.320
2.440
895,162
+0.12(+5.17%)
Oct 02, 2018
2.400
2.410
2.310
2.320
761,375
-0.08(-3.33%)
Oct 01, 2018
2.350
2.420
2.310
2.400
926,575
+0.07(+3.00%)
Sep 28, 2018
2.260
2.360
2.260
2.330
784,800
+0.05(+2.19%)
Sep 27, 2018
2.300
2.370
2.250
2.280
572,351
+0.04(+1.79%)
Sep 26, 2018
2.370
2.390
2.220
2.240
1,143,914
-0.15(-6.28%)
Sep 25, 2018
2.500
2.570
2.380
2.390
1,456,147
-0.09(-3.63%)
Sep 24, 2018
2.400
2.510
2.400
2.480
930,541
+0.08(+3.33%)
Sep 21, 2018
2.380
2.430
2.360
2.400
1,710,200
+0.05(+2.13%)
Sep 20, 2018
2.420
2.480
2.330
2.350
894,072
-0.05(-2.08%)
Sep 19, 2018
2.400
2.480
2.330
2.400
1,130,044
-0.01(-0.41%)
Sep 18, 2018
2.270
2.426
2.265
2.410
1,423,292
+0.17(+7.59%)
Sep 17, 2018
2.330
2.350
2.240
2.240
431,255
-0.07(-3.03%)
Sep 14, 2018
2.250
2.350
2.250
2.310
983,300
+0.05(+2.21%)
Sep 13, 2018
2.290
2.290
2.200
2.260
644,092
-0.04(-1.74%)
Sep 12, 2018
2.290
2.350
2.280
2.300
846,183
+0.02(+0.88%)
Sep 11, 2018
2.180
2.290
2.180
2.280
1,346,404
+0.10(+4.59%)
Sep 10, 2018
2.150
2.200
2.140
2.180
762,832
+0.03(+1.40%)
Sep 07, 2018
2.120
2.230
2.120
2.150
1,454,100
+0.02(+0.94%)
Sep 06, 2018
2.320
2.320
2.120
2.130
1,442,104
-0.19(-8.19%)
Sep 05, 2018
2.310
2.330
2.240
2.320
587,235
-0.01(-0.43%)
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
.