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 (%)
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%)
Feb 01, 2019
1.190
1.220
1.170
1.190
425,000
+0.00(+0.00%)
Jan 31, 2019
1.180
1.220
1.160
1.190
1,129,206
+0.01(+0.85%)
Jan 30, 2019
1.190
1.230
1.150
1.180
1,265,096
-0.01(-0.84%)
Jan 29, 2019
1.200
1.290
1.170
1.190
1,070,980
+0.00(+0.00%)
Jan 28, 2019
1.230
1.230
1.160
1.190
771,532
-0.07(-5.56%)
Jan 25, 2019
1.220
1.275
1.220
1.260
414,300
+0.04(+3.28%)
Jan 24, 2019
1.210
1.250
1.180
1.220
431,937
+0.01(+0.83%)
Jan 23, 2019
1.240
1.285
1.180
1.210
571,855
-0.04(-3.20%)
Jan 22, 2019
1.320
1.340
1.225
1.250
981,291
-0.09(-6.72%)
Jan 18, 2019
1.380
1.385
1.315
1.340
526,900
-0.03(-2.19%)
Jan 17, 2019
1.330
1.370
1.290
1.370
583,927
+0.01(+0.74%)
Jan 16, 2019
1.360
1.400
1.315
1.360
588,620
+0.00(+0.00%)
Jan 15, 2019
1.350
1.390
1.330
1.360
1,204,013
+0.02(+1.49%)
Jan 14, 2019
1.330
1.390
1.300
1.340
963,708
-0.01(-0.74%)
Jan 11, 2019
1.380
1.410
1.320
1.350
1,106,600
-0.04(-2.88%)
Jan 10, 2019
1.430
1.440
1.350
1.390
752,025
-0.05(-3.47%)
Jan 09, 2019
1.420
1.460
1.400
1.440
1,228,038
+0.04(+2.86%)
Jan 08, 2019
1.430
1.440
1.360
1.400
1,324,011
+0.00(+0.00%)
Jan 07, 2019
1.380
1.400
1.330
1.400
1,015,782
+0.05(+3.70%)
Jan 04, 2019
1.320
1.380
1.285
1.350
1,522,700
+0.08(+6.30%)
Jan 03, 2019
1.280
1.330
1.210
1.270
1,369,956
-0.02(-1.55%)
Jan 02, 2019
1.080
1.350
1.050
1.290
1,664,534
+0.20(+18.35%)
Dec 31, 2018
1.100
1.160
1.050
1.090
1,618,800
+0.01(+0.46%)
Dec 28, 2018
1.120
1.170
1.070
1.085
1,556,300
-0.04(-3.13%)
Dec 27, 2018
1.100
1.200
1.060
1.120
2,846,190
+0.02(+1.82%)
Dec 26, 2018
0.9600
1.120
0.9200
1.100
1,871,360
+0.16(+17.02%)
Dec 24, 2018
1.000
1.000
0.9000
0.9400
1,418,900
-0.04(-4.08%)
Dec 21, 2018
1.100
1.120
0.9700
0.9800
6,362,400
-0.11(-10.09%)
Dec 20, 2018
1.190
1.230
1.070
1.090
3,056,669
-0.11(-9.17%)
Dec 19, 2018
1.240
1.290
1.200
1.200
1,752,850
-0.01(-0.83%)
Dec 18, 2018
1.260
1.270
1.180
1.210
2,370,939
-0.05(-3.97%)
Dec 17, 2018
1.260
1.380
1.240
1.260
2,355,885
+0.01(+0.80%)
Dec 14, 2018
1.400
1.410
1.230
1.250
2,286,700
-0.16(-11.35%)
Dec 13, 2018
1.520
1.530
1.400
1.410
1,138,810
-0.10(-6.62%)
Dec 12, 2018
1.490
1.580
1.480
1.510
1,297,807
+0.05(+3.42%)
Dec 11, 2018
1.500
1.590
1.420
1.460
1,169,868
-0.01(-0.68%)
Dec 10, 2018
1.560
1.589
1.430
1.470
1,027,125
-0.08(-5.16%)
Dec 07, 2018
1.610
1.700
1.550
1.550
1,174,200
-0.01(-0.64%)
Dec 06, 2018
1.660
1.670
1.530
1.560
1,618,165
-0.13(-7.69%)
Dec 04, 2018
1.840
1.840
1.690
1.690
909,800
-0.15(-8.15%)
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
.