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 26, 2021
4.300
4.423
3.829
3.870
955,700
-0.46(-10.62%)
Feb 25, 2021
4.760
4.990
4.230
4.330
667,549
-0.20(-4.42%)
Feb 24, 2021
4.250
4.650
4.250
4.530
456,210
+0.31(+7.35%)
Feb 23, 2021
4.290
4.320
3.800
4.220
546,405
-0.35(-7.66%)
Feb 22, 2021
3.970
4.850
3.950
4.570
886,359
+0.56(+13.97%)
Feb 19, 2021
3.900
4.142
3.900
4.010
245,800
+0.16(+4.16%)
Feb 18, 2021
4.340
4.370
3.850
3.850
462,757
-0.52(-11.90%)
Feb 17, 2021
4.450
4.490
4.160
4.370
501,365
-0.02(-0.46%)
Feb 16, 2021
4.150
4.560
4.100
4.390
936,591
+0.42(+10.58%)
Feb 12, 2021
4.010
4.140
3.830
3.970
320,000
-0.04(-1.00%)
Feb 11, 2021
4.220
4.300
3.770
4.010
627,268
-0.21(-4.98%)
Feb 10, 2021
3.970
4.316
3.740
4.220
922,355
+0.36(+9.33%)
Feb 09, 2021
3.750
3.900
3.620
3.860
585,619
+0.13(+3.49%)
Feb 08, 2021
3.625
3.870
3.540
3.730
1,147,778
+0.02(+0.54%)
Feb 05, 2021
3.040
4.180
3.010
3.710
5,057,000
+0.75(+25.34%)
Feb 04, 2021
2.820
3.060
2.710
2.960
903,862
+0.22(+8.03%)
Feb 03, 2021
2.630
2.910
2.590
2.740
1,066,751
+0.13(+4.98%)
Feb 02, 2021
2.720
2.720
2.540
2.610
411,213
+0.00(+0.00%)
Feb 01, 2021
2.710
2.710
2.530
2.610
621,054
+0.06(+2.35%)
Jan 29, 2021
2.920
3.000
2.500
2.550
1,252,000
-0.40(-13.56%)
Jan 28, 2021
2.450
3.500
2.400
2.950
5,312,685
+0.48(+19.43%)
Jan 27, 2021
2.500
2.660
2.410
2.470
477,983
-0.18(-6.79%)
Jan 26, 2021
2.670
2.730
2.600
2.650
577,905
-0.03(-1.12%)
Jan 25, 2021
2.720
2.740
2.570
2.680
426,472
-0.01(-0.37%)
Jan 22, 2021
2.650
2.730
2.640
2.690
209,700
-0.03(-1.10%)
Jan 21, 2021
2.870
2.880
2.660
2.720
353,221
-0.13(-4.56%)
Jan 20, 2021
2.730
2.900
2.550
2.850
1,324,793
+0.11(+4.01%)
Jan 19, 2021
2.680
2.780
2.592
2.740
298,745
+0.15(+5.79%)
Jan 15, 2021
2.820
2.830
2.590
2.590
502,800
-0.15(-5.47%)
Jan 14, 2021
2.650
2.770
2.620
2.740
305,878
+0.12(+4.58%)
Jan 13, 2021
2.730
2.760
2.570
2.620
193,230
-0.07(-2.60%)
Jan 12, 2021
2.600
2.750
2.600
2.690
323,048
+0.09(+3.46%)
Jan 11, 2021
2.450
2.620
2.365
2.600
330,062
+0.13(+5.26%)
Jan 08, 2021
2.530
2.530
2.410
2.470
220,100
-0.03(-1.20%)
Jan 07, 2021
2.470
2.570
2.450
2.500
246,992
+0.06(+2.46%)
Jan 06, 2021
2.610
2.680
2.360
2.440
344,904
-0.07(-2.79%)
Jan 05, 2021
2.330
2.620
2.310
2.510
502,117
+0.18(+7.73%)
Jan 04, 2021
2.310
2.380
2.230
2.330
187,199
+0.04(+1.75%)
Dec 31, 2020
2.290
2.290
2.290
249,417
-0.10(-4.18%)
Dec 30, 2020
2.380
2.530
2.350
2.390
249,417
+0.02(+0.84%)
Dec 29, 2020
2.520
2.528
2.300
2.370
379,360
-0.17(-6.69%)
Dec 28, 2020
2.620
2.660
2.520
2.540
207,843
-0.06(-2.31%)
Dec 24, 2020
2.660
2.710
2.532
2.600
141,500
-0.06(-2.26%)
Dec 23, 2020
2.460
2.740
2.460
2.660
401,482
+0.21(+8.57%)
Dec 22, 2020
2.570
2.610
2.420
2.450
386,198
-0.15(-5.77%)
Dec 21, 2020
2.670
2.670
2.520
2.600
258,364
-0.10(-3.70%)
Dec 18, 2020
2.750
2.820
2.670
2.700
215,900
-0.03(-1.10%)
Dec 17, 2020
2.900
2.900
2.680
2.730
261,244
-0.14(-4.88%)
Dec 16, 2020
2.850
2.910
2.720
2.870
159,977
+0.01(+0.35%)
Dec 15, 2020
2.670
2.950
2.570
2.860
654,900
+0.31(+12.16%)
Dec 14, 2020
2.820
2.830
2.510
2.550
569,799
-0.28(-9.89%)
Dec 11, 2020
2.690
2.900
2.530
2.830
987,700
+0.19(+7.20%)
Dec 10, 2020
2.400
2.640
2.340
2.640
580,033
+0.22(+9.09%)
Dec 09, 2020
2.500
2.530
2.300
2.420
431,522
+0.02(+0.83%)
Dec 08, 2020
2.510
2.630
2.350
2.400
490,044
-0.16(-6.25%)
Dec 07, 2020
2.590
2.700
2.500
2.560
331,629
-0.09(-3.40%)
Dec 04, 2020
2.350
2.650
2.320
2.650
670,500
+0.37(+16.23%)
Dec 03, 2020
2.340
2.430
2.260
2.280
497,345
-0.11(-4.60%)
Dec 02, 2020
2.190
2.500
2.170
2.390
1,013,483
+0.20(+9.13%)
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
.